H B Fuller - 45 Year Stock Price History | FUL
Historical daily share price chart and data for H B Fuller since 1980 adjusted for splits and dividends. The latest closing stock price for H B Fuller as of June 27, 2025 is 61.73.
- The all-time high H B Fuller stock closing price was 85.28 on July 31, 2024.
- The H B Fuller 52-week high stock price is 87.67, which is 42% above the current share price.
- The H B Fuller 52-week low stock price is 47.56, which is 23% below the current share price.
- The average H B Fuller stock price for the last 52 weeks is 67.86.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| H B Fuller Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
56.8277 |
61.8933 |
63.7683 |
48.2204 |
61.7300 |
-7.79% |
| 2024 |
77.1152 |
78.5821 |
85.2778 |
66.5559 |
66.9428 |
-16.19% |
| 2023 |
68.3591 |
70.4784 |
81.6041 |
61.4027 |
79.8772 |
14.97% |
| 2022 |
65.9451 |
75.4193 |
77.9288 |
56.6108 |
69.4792 |
-10.59% |
| 2021 |
62.7921 |
49.8232 |
78.2015 |
48.1624 |
77.7122 |
57.84% |
| 2020 |
41.6067 |
48.1122 |
52.1388 |
23.7043 |
49.2348 |
2.15% |
| 2019 |
43.9645 |
39.8479 |
48.5608 |
36.6079 |
48.1963 |
22.42% |
| 2018 |
47.1337 |
49.4196 |
54.2276 |
36.7479 |
39.3682 |
-19.84% |
| 2017 |
47.5156 |
44.1366 |
53.3179 |
42.7937 |
49.1096 |
12.79% |
| 2016 |
39.2905 |
31.6386 |
45.3894 |
29.1029 |
43.5418 |
34.19% |
| 2015 |
35.4838 |
38.3754 |
39.8428 |
29.0199 |
32.4483 |
-17.06% |
| 2014 |
40.1183 |
45.0841 |
45.8491 |
32.8053 |
39.1222 |
-13.52% |
| 2013 |
36.3557 |
30.6596 |
45.2406 |
30.5305 |
45.2406 |
50.86% |
| 2012 |
26.3190 |
20.0825 |
29.9879 |
20.0144 |
29.9879 |
52.30% |
| 2011 |
18.2833 |
17.2590 |
21.3062 |
14.4754 |
19.6906 |
14.20% |
| 2010 |
17.7470 |
19.6351 |
20.4912 |
15.5936 |
17.2422 |
-8.60% |
| 2009 |
14.8799 |
13.5408 |
19.2868 |
8.0038 |
18.8639 |
43.46% |
| 2008 |
17.0616 |
17.4991 |
22.2704 |
10.5617 |
13.1491 |
-27.27% |
| 2007 |
21.7075 |
21.2349 |
25.1909 |
18.0789 |
18.0789 |
-12.26% |
| 2006 |
17.9179 |
12.9127 |
21.8549 |
12.8259 |
20.6045 |
62.80% |
| 2005 |
11.9777 |
11.0286 |
14.0975 |
9.9256 |
12.6562 |
14.31% |
| 2004 |
10.5719 |
11.4514 |
11.5316 |
9.5267 |
11.0714 |
-2.54% |
| 2003 |
9.3266 |
9.5643 |
11.4475 |
7.5348 |
11.3597 |
17.03% |
| 2002 |
10.5853 |
10.3769 |
12.0544 |
9.1690 |
9.7068 |
-8.64% |
| 2001 |
8.7544 |
7.2110 |
11.4294 |
6.5064 |
10.6243 |
48.68% |
| 2000 |
7.5294 |
9.8843 |
12.1985 |
5.1627 |
7.1459 |
-28.03% |
| 1999 |
10.2325 |
8.0982 |
12.7675 |
6.6613 |
9.9287 |
19.42% |
| 1998 |
8.8440 |
8.3864 |
11.0619 |
5.9281 |
8.3141 |
-1.24% |
| 1997 |
8.6861 |
7.7111 |
10.1263 |
7.6692 |
8.4182 |
6.85% |
| 1996 |
6.0990 |
5.6987 |
8.0882 |
4.9182 |
7.8787 |
37.76% |
| 1995 |
5.6622 |
5.4118 |
6.4108 |
4.9096 |
5.7192 |
3.74% |
| 1994 |
5.6765 |
5.9608 |
6.5813 |
4.5233 |
5.5128 |
-3.66% |
| 1993 |
5.8239 |
6.3830 |
6.6376 |
4.9674 |
5.7224 |
-9.80% |
| 1992 |
7.0588 |
6.2547 |
8.2774 |
5.5215 |
6.3438 |
-2.21% |
| 1991 |
4.6592 |
3.1325 |
6.5389 |
2.9924 |
6.4873 |
103.79% |
| 1990 |
2.5092 |
2.2626 |
3.1834 |
2.1151 |
3.1834 |
43.86% |
| 1989 |
2.5848 |
2.6286 |
3.1981 |
2.1134 |
2.2129 |
-15.81% |
| 1988 |
2.9138 |
3.3948 |
3.7085 |
2.3239 |
2.6286 |
-24.17% |
| 1987 |
3.4330 |
2.4217 |
4.5755 |
2.3907 |
3.4665 |
45.99% |
| 1986 |
2.3186 |
1.6069 |
2.8351 |
1.5400 |
2.3744 |
48.79% |
| 1985 |
1.3537 |
1.2000 |
1.6404 |
1.1283 |
1.5958 |
32.98% |
| 1984 |
1.8486 |
3.2720 |
3.2720 |
0.9949 |
1.2000 |
-63.21% |
| 1983 |
2.7726 |
1.9078 |
3.3335 |
1.8771 |
3.2616 |
68.25% |
| 1982 |
1.5641 |
2.0514 |
2.0924 |
1.1693 |
1.9386 |
-5.50% |
| 1981 |
1.7189 |
1.0257 |
2.1438 |
1.0257 |
2.0514 |
100.00% |
| Sector |
Industry |
Market Cap |
Revenue |
| Basic Materials |
Chemicals - Specialty |
$3.331B |
$3.569B |
|
H.B. Fuller has been a leading global adhesives provider focusing on perfecting adhesives, sealants and other specialty chemical products to improve products and lives. H.B. Fuller's commitment to innovation brings together people, products and processes that answer and solve some of the world's biggest challenges. H.B. Fuller adhesives products used in manufacturing common consumer and industrial goods, including food and beverage containers, disposable diapers, windows, doors, flooring, appliances, sportswear, footwear, multi-wall bags, water filtration products, insulation, textiles, automotives, solar energy systems and electronics. H.B. Fuller also provides customers with technical support and unique solutions designed to address their specific needs. H.B. Fuller has established a variety of product offerings for residential construction markets, such as tile-setting adhesives, grout, sealants and related products.
|
