H B Fuller - 34 Year Stock Price History | FUL

Historical daily share price chart and data for H B Fuller since 1990 adjusted for splits and dividends. The latest closing stock price for H B Fuller as of November 08, 2024 is 77.79.
  • The all-time high H B Fuller stock closing price was 85.96 on July 31, 2024.
  • The H B Fuller 52-week high stock price is 87.67, which is 12.7% above the current share price.
  • The H B Fuller 52-week low stock price is 72.60, which is 6.7% below the current share price.
  • The average H B Fuller stock price for the last 52 weeks is 78.83.
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
2024 78.4055 79.2134 85.9603 72.9600 77.7900 -3.39%
2023 68.9043 71.0385 82.2597 61.8916 80.5190 14.98%
2022 66.4638 76.0142 78.5481 57.0552 70.0313 -10.59%
2021 63.2896 50.2244 78.8184 48.5503 78.3253 57.81%
2020 41.9320 48.4829 52.5586 23.8873 49.6313 2.19%
2019 44.3026 40.1519 48.9349 36.8894 48.5676 22.43%
2018 47.4931 49.7942 54.6409 37.0283 39.6685 -19.83%
2017 47.8772 44.4723 53.7221 43.1192 49.4818 12.78%
2016 39.5887 31.8773 45.7347 29.3225 43.8730 34.20%
2015 35.7512 38.6666 40.1420 29.2386 32.6931 -17.06%
2014 40.4245 45.4296 46.2005 33.0549 39.4191 -13.53%
2013 36.6344 30.8958 45.5873 30.7656 45.5873 50.86%
2012 26.5195 20.2348 30.2188 20.1661 30.2188 52.31%
2011 18.4230 17.3945 21.4718 14.5873 19.8398 14.17%
2010 17.8877 19.7919 20.6547 15.7181 17.3776 -8.61%
2009 15.0004 13.6527 19.4408 8.0695 19.0146 43.42%
2008 17.2103 17.6531 22.4647 10.6489 13.2576 -27.31%
2007 21.8955 21.4147 25.4126 18.2380 18.2380 -12.23%
2006 18.0694 13.0215 22.0370 12.9340 20.7789 62.81%
2005 12.0787 11.1226 14.2151 10.0109 12.7629 14.30%
2004 10.6629 11.5511 11.6320 9.6095 11.1657 -2.56%
2003 9.4070 9.6467 11.5472 7.6002 11.4586 17.04%
2002 10.6761 10.4680 12.1574 9.2472 9.7904 -8.65%
2001 8.8329 7.2762 11.5297 6.5641 10.7176 48.64%
2000 7.5974 9.9733 12.3083 5.2100 7.2104 -28.03%
1999 10.3575 8.2757 12.8820 6.8078 10.0181 17.93%
1998 9.0377 8.5692 11.3037 6.0583 8.4946 -1.25%
1997 8.8745 7.8783 10.3454 7.8355 8.6023 6.87%
1996 6.2306 5.8204 8.2637 5.0242 8.0496 37.78%
1995 5.7842 5.5284 6.5490 5.0154 5.8422 3.76%
1994 5.7992 6.0896 6.7237 4.6208 5.6307 -3.68%
1993 5.9499 6.5219 6.7817 5.0747 5.8460 -9.81%
1992 7.2136 6.3924 8.4590 5.6417 6.4819 -2.24%
1991 4.7617 3.2021 6.6829 3.0584 6.6301 103.74%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $4.236B $3.511B
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.
Stock Name Country Market Cap PE Ratio
Linde (LIN) United Kingdom $217.338B 30.17
Sherwin-Williams (SHW) United States $98.034B 35.23
Ecolab (ECL) United States $70.949B 39.15
PPG Industries (PPG) United States $29.223B 15.71
Novozymes (NVZMY) Denmark $28.510B 38.53
International Flavors & Fragrances (IFF) United States $23.321B 22.52
Axalta Coating Systems (AXTA) United States $8.764B 19.42
Celanese (CE) United States $8.589B 8.60
CSW Industrials (CSWI) United States $7.113B 53.95
Element Solutions (ESI) United States $6.960B 20.38
Balchem (BCPC) United States $5.891B 48.72
Arcadium Lithium (ALTM) United States $5.776B 11.67
Valvoline (VVV) United States $5.572B 28.83
NewMarket (NEU) United States $5.356B 12.40
Nissan Chemical (NNCHY) Japan $4.795B 18.81
Ashland (ASH) United States $3.846B 17.62
Sensient Technologies (SXT) United States $3.405B 28.01
Quaker Houghton (KWR) United States $3.080B 21.94
Minerals Technologies (MTX) United States $2.644B 13.98
Hawkins (HWKN) United States $2.638B 32.27
Perimeter Solutions, SA (PRM) Luxembourg $2.045B 82.82
Orbia Advance, S.A.B De C.V (MXCHY) Mexico $1.776B 0.00
Ingevity (NGVT) United States $1.727B 16.73
DAQO New Energy (DQ) China $1.426B 0.00
ELEMENTIS (ELMTY) United Kingdom $1.294B 0.00
Orion S.A (OEC) United States $1.029B 11.35
Huabao Holdings (HUIHY) Hong Kong, SAR China $0.943B 0.00
AdvanSix (ASIX) United States $0.831B 20.44
Westlake Chemical Partners LP (WLKP) United States $0.810B 13.14
Mativ Holdings (MATV) United States $0.733B 16.86
Green Plains (GPRE) United States $0.731B 0.00
Westaim (WEDXF) Canada $0.455B 7.72
NL Industries (NL) United States $0.398B 6.79
American Vanguard (AVD) United States $0.163B 0.00
5E Advanced Materials (FEAM) United States $0.032B 0.00