Free Trial

H. B. Fuller (FUL) Stock Chart & Stock Price History

H. B. Fuller logo
$63.34 +0.49 (+0.78%)
Closing price 07/9/2025 03:56 PM Eastern
Extended Trading
$63.77 +0.43 (+0.68%)
As of 07/9/2025 06:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

H. B. Fuller Stock Price Performance

The H. B. Fuller (FUL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.41%, with a year-to-date return of -6.14%. In the past month, the stock has increased 8.00%, reflecting recent market activity.

As of the latest close, H. B. Fuller traded at $63.34 with a market cap of $3.42 billion and volume of 388,600 shares. Five years ago, the stock traded at $42.10, representing a 50.45% increase over that period. At the time, it had a market cap of $2.23 billion and a volume of 496,400 shares.

Receive FUL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H. B. Fuller and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.77%
1 Month
Performance
+8.00%
3 Month
Performance
+22.28%
Year-To-Date
Performance
-6.14%
1 Year
Performance
-19.41%
5 Year
Performance
+50.45%

FUL Stock Chart for Thursday, July, 10, 2025

H. B. Fuller Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/09/2025$62.81$63.34
+0.84%
$63.43$62.33388,600 shs$3.42 billion
07/08/2025$60.77$62.81
+3.36%
$63.50$60.73691,799 shs$3.39 billion
07/07/2025$62.24$60.77
-2.36%
$62.38$60.62442,899 shs$3.28 billion
07/04/2025$62.24$62.24$63.02$61.87250,443 shs$3.36 billion
07/03/2025$62.93$62.24
-1.10%
$63.02$61.87250,443 shs$3.36 billion
07/02/2025$61.86$62.93
+1.73%
$63.35$61.46830,345 shs$3.40 billion
07/01/2025$60.19$61.86
+2.77%
$62.81$59.68934,254 shs$3.34 billion
06/30/2025$61.86$60.19
-2.71%
$61.84$60.08699,891 shs$3.25 billion
06/27/2025$61.93$61.86
-0.10%
$62.94$60.801.52 million shs$3.35 billion
06/26/2025$55.96$61.93
+10.66%
$62.61$60.161.70 million shs$3.36 billion
06/25/2025$56.87$55.96
-1.61%
$57.29$55.90741,827 shs$3.03 billion
06/24/2025$56.16$56.87
+1.27%
$57.64$56.51422,060 shs$3.08 billion
06/23/2025$54.53$56.16
+3.00%
$56.21$54.21348,405 shs$3.04 billion
06/20/2025$54.02$54.53
+0.94%
$54.98$54.16535,204 shs$2.95 billion
06/19/2025$54.02$54.02$55.02$53.59314,107 shs$2.93 billion
06/18/2025$53.66$54.02
+0.66%
$55.02$53.59314,107 shs$2.93 billion
06/17/2025$54.47$53.66
-1.48%
$54.71$53.59237,106 shs$2.91 billion
06/16/2025$54.10$54.47
+0.68%
$55.06$53.81343,860 shs$2.95 billion
06/13/2025$55.98$54.10
-3.36%
$55.71$53.92358,017 shs$2.93 billion
06/12/2025$56.61$55.98
-1.11%
$56.42$55.69230,615 shs$3.03 billion
06/11/2025$58.65$56.61
-3.48%
$58.84$56.23466,759 shs$3.07 billion
06/10/2025$57.14$58.65
+2.64%
$59.27$57.30599,675 shs$3.18 billion
06/09/2025$56.10$57.14
+1.85%
$57.69$56.47323,257 shs$3.10 billion

This page (NYSE:FUL) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners