H B Fuller - 52 Year Stock Price History | FUL

Historical daily share price chart and data for H B Fuller since 1973 adjusted for splits and dividends. The latest closing stock price for H B Fuller as of July 28, 2025 is 58.52.
  • 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 49.8% above the current share price.
  • The H B Fuller 52-week low stock price is 47.56, which is 18.7% below the current share price.
  • The average H B Fuller stock price for the last 52 weeks is 66.20.
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 57.4504 61.8933 64.0600 48.2204 58.5200 -12.58%
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 11.9776 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 10.5851 10.3769 12.0544 9.1690 9.7068 -8.64%
2001 8.7544 7.2109 11.4294 6.5064 10.6243 48.68%
2000 7.5294 9.8843 12.1985 5.1627 7.1459 -28.03%
1999 10.2325 8.0981 12.7675 6.6613 9.9287 19.42%
1998 8.8440 8.3863 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 6.2546 8.2774 5.5215 6.3438 -2.21%
1991 4.6590 3.1325 6.5389 2.9924 6.4872 103.78%
1990 2.5090 2.2626 3.1834 2.1151 3.1834 43.86%
1989 2.5848 2.6286 3.1981 2.1134 2.2128 -15.82%
1988 2.9138 3.3948 3.7085 2.3239 2.6286 -24.17%
1987 3.4330 2.4216 4.5755 2.3907 3.4665 45.99%
1986 2.3185 1.6069 2.8351 1.5400 2.3744 48.79%
1985 1.3822 1.2000 8.6617 1.1283 1.5958 32.98%
1984 1.2298 1.6359 1.6359 0.9949 1.2000 -26.42%
1983 1.3871 0.9539 1.6667 0.9385 1.6308 68.25%
1982 0.7820 1.0257 1.0462 0.5846 0.9693 -5.50%
1981 0.8600 0.5129 1.0718 0.5129 1.0257 99.98%
1980 0.4697 0.4616 0.5487 0.3590 0.5129 7.53%
1979 0.4585 0.4410 0.5282 0.4257 0.4770 13.44%
1978 0.4403 0.3744 0.5846 0.3436 0.4205 12.31%
1977 0.3678 0.3334 0.4359 0.3026 0.3744 12.30%
1976 0.3137 0.2180 0.3744 0.2180 0.3334 54.78%
1975 0.2312 0.1487 0.2923 0.1487 0.2154 50.00%
1974 0.1840 0.1385 0.2410 0.1308 0.1436 3.68%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $3.215B $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.
Stock Name Country Market Cap PE Ratio
Linde (LIN) United Kingdom $222.601B 30.10
Sherwin-Williams (SHW) United States $85.229B 30.67
Ecolab (ECL) United States $77.077B 39.85
SIKA AG - (SXYAY) Switzerland $42.142B 0.00
Givaudan SA (GVDNY) Switzerland $41.216B 0.00
Novozymes (NVZMY) Denmark $32.622B 0.00
PPG Industries (PPG) United States $26.321B 14.57
International Flavors & Fragrances (IFF) United States $19.601B 17.53
RPM (RPM) United States $15.768B 23.17
Symrise AG (SYIEY) Germany $14.251B 0.00
Sociedad Quimica Y Minera S.A (SQM) Chile $11.897B 19.74
Toray Industries (TRYIY) Japan $11.023B 21.50
FUCHS SE - (FUPBY) Germany $6.894B 19.68
NewMarket (NEU) United States $6.661B 14.05
Axalta Coating Systems (AXTA) United States $6.454B 12.57
Celanese (CE) United States $6.422B 8.58
Element Solutions (ESI) United States $5.776B 16.54
Croda (COIHY) United Kingdom $5.446B 0.00
Balchem (BCPC) United States $4.854B 34.93
Nissan Chemical (NNCHY) Japan $4.822B 17.71
Sensient Technologies (SXT) United States $4.810B 34.86
CSW Industrials (CSW) United States $4.764B 33.55
Hawkins (HWKN) United States $3.304B 39.21
Perimeter Solutions, SA (PRM) United States $2.491B 0.00
Ashland (ASH) United States $2.342B 12.75
Quaker Houghton (KWR) United States $2.159B 17.62
Minerals Technologies (MTX) United States $2.077B 11.48
Ingevity (NGVT) United States $1.692B 11.46
DAQO New Energy (DQ) China $1.561B 0.00
Orbia Advance, S.A.B De C.V (MXCHY) Mexico $1.260B 0.00
ELEMENTIS (ELMTY) United Kingdom $1.259B 0.00
Ecovyst (ECVT) United States $1.055B 19.54
Huabao Holdings (HUIHY) Hong Kong, SAR China $0.943B 0.00
Westlake Chemical Partners LP (WLKP) United States $0.778B 14.81
Westaim (WEDXF) Canada $0.747B 0.00
Orion S.A (OEC) United States $0.638B 7.82
AdvanSix (ASIX) United States $0.588B 6.79
Green Plains (GPRE) United States $0.543B 0.00
Mativ Holdings (MATV) United States $0.413B 16.46
NL Industries (NL) United States $0.318B 5.21
Trinseo (TSE) United States $0.106B 0.00
American Vanguard (AVD) United States $0.105B 0.00
5E Advanced Materials (FEAM) United States $0.084B 0.00