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 April 25, 2025 is 54.57.
  • The all-time high H B Fuller stock closing price was 85.65 on July 31, 2024.
  • The H B Fuller 52-week high stock price is 87.67, which is 60.7% above the current share price.
  • The H B Fuller 52-week low stock price is 47.56, which is 12.8% below the current share price.
  • The average H B Fuller stock price for the last 52 weeks is 71.80.
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 57.7193 62.1624 64.0455 48.4300 54.5700 -18.84%
2024 77.4505 78.9237 85.6486 66.8452 67.2338 -16.19%
2023 68.6562 70.7848 81.9589 61.6696 80.2245 14.97%
2022 66.2318 75.7471 78.2676 56.8569 69.7812 -10.59%
2021 63.0651 50.0398 78.5415 48.3718 78.0501 57.84%
2020 41.7876 48.3214 52.3655 23.8074 49.4489 2.15%
2019 44.1556 40.0212 48.7719 36.7671 48.4059 22.42%
2018 47.3386 49.6344 54.4634 36.9077 39.5393 -19.84%
2017 47.7222 44.3285 53.5497 42.9797 49.3231 12.79%
2016 39.4613 31.7762 45.5867 29.2295 43.7310 34.19%
2015 35.6381 38.5422 40.0160 29.1460 32.5894 -17.06%
2014 40.2927 45.2801 46.0484 32.9480 39.2922 -13.52%
2013 36.5138 30.7929 45.4372 30.6632 45.4372 50.86%
2012 26.4334 20.1698 30.1182 20.1014 30.1182 52.30%
2011 18.3628 17.3341 21.3989 14.5384 19.7762 14.20%
2010 17.8242 19.7204 20.5802 15.6614 17.3172 -8.60%
2009 14.9446 13.5997 19.3707 8.0386 18.9459 43.46%
2008 17.1357 17.5752 22.3672 10.6076 13.2062 -27.27%
2007 21.8019 21.3272 25.3004 18.1575 18.1575 -12.26%
2006 17.9958 12.9689 21.9499 12.8817 20.6941 62.80%
2005 12.0297 11.0766 14.1588 9.9688 12.7113 14.32%
2004 10.6179 11.5011 11.5817 9.5681 11.1195 -2.54%
2003 9.3671 9.6059 11.4973 7.5676 11.4091 17.03%
2002 10.6313 10.4220 12.1068 9.2089 9.7490 -8.64%
2001 8.7925 7.2424 11.4791 6.5347 10.6705 48.68%
2000 7.5622 9.9273 12.2515 5.1852 7.1770 -28.03%
1999 10.2770 8.1334 12.8230 6.6903 9.9719 19.42%
1998 8.8824 8.4228 11.1100 5.9539 8.3502 -1.24%
1997 8.7239 7.7446 10.1703 7.7025 8.4548 6.85%
1996 6.1255 5.7234 8.1234 4.9395 7.9129 37.76%
1995 5.6868 5.4353 6.4387 4.9309 5.7441 3.74%
1994 5.7012 5.9868 6.6099 4.5430 5.5368 -3.66%
1993 5.8492 6.4107 6.6664 4.9890 5.7473 -9.80%
1992 7.0895 6.2818 8.3134 5.5455 6.3714 -2.21%
1991 4.6795 3.1461 6.5674 3.0054 6.5155 103.78%
1990 2.5201 2.2724 3.1973 2.1243 3.1973 43.86%
1989 2.5960 2.6401 3.2120 2.1226 2.2225 -15.82%
1988 2.9265 3.4096 3.7247 2.3340 2.6401 -24.17%
1987 3.4479 2.4322 4.5954 2.4011 3.4816 46.00%
1986 2.3286 1.6139 2.8474 1.5466 2.3847 48.79%
1985 1.3596 1.2053 1.6475 1.1332 1.6027 32.97%
1984 1.8566 3.2862 3.2862 0.9993 1.2053 -63.21%
1983 2.7847 1.9160 3.3480 1.8852 3.2758 68.24%
1982 1.5709 2.0603 2.1015 1.1744 1.9471 -5.49%
1981 1.7264 1.0302 2.1531 1.0302 2.0603 99.99%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $2.911B $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 $213.813B 29.15
Sherwin-Williams (SHW) United States $83.848B 29.42
Ecolab (ECL) United States $67.712B 35.85
Givaudan SA (GVDNY) Switzerland $42.862B 0.00
SIKA AG - (SXYAY) Switzerland $38.322B 0.00
Novozymes (NVZMY) Denmark $29.315B 0.00
PPG Industries (PPG) United States $22.709B 12.35
International Flavors & Fragrances (IFF) United States $18.541B 16.86
Symrise AG (SYIEY) Germany $15.146B 0.00
RPM (RPM) United States $13.247B 20.07
Toray Industries (TRYIY) Japan $10.254B 31.22
Sociedad Quimica Y Minera S.A (SQM) Chile $9.974B 14.37
Axalta Coating Systems (AXTA) United States $6.813B 13.94
FUCHS SE - (FUPBY) Germany $6.552B 18.71
NewMarket (NEU) United States $5.351B 11.70
Balchem (BCPC) United States $5.254B 41.09
CSW Industrials (CSWI) United States $5.009B 36.17
Croda (COIHY) United Kingdom $5.007B 0.00
Element Solutions (ESI) United States $4.590B 13.15
Celanese (CE) United States $4.383B 4.80
Nissan Chemical (NNCHY) Japan $4.264B 14.99
Sensient Technologies (SXT) United States $3.161B 24.77
Hawkins (HWKN) United States $2.546B 31.03
Ashland (ASH) United States $2.382B 11.74
Minerals Technologies (MTX) United States $1.805B 9.22
Quaker Houghton (KWR) United States $1.795B 13.66
Perimeter Solutions, SA (PRM) United States $1.468B 0.00
Orbia Advance, S.A.B De C.V (MXCHY) Mexico $1.446B 0.00
Ingevity (NGVT) United States $1.151B 8.82
ELEMENTIS (ELMTY) United Kingdom $1.064B 0.00
Huabao Holdings (HUIHY) Hong Kong, SAR China $0.943B 0.00
DAQO New Energy (DQ) China $0.919B 0.00
Westlake Chemical Partners LP (WLKP) United States $0.812B 13.02
Ecovyst (ECVT) United States $0.689B 11.98
Orion S.A (OEC) United States $0.675B 6.81
AdvanSix (ASIX) United States $0.535B 11.60
Westaim (WEDXF) Canada $0.461B 0.00
NL Industries (NL) United States $0.377B 5.59
Mativ Holdings (MATV) United States $0.251B 7.42
Green Plains (GPRE) United States $0.220B 0.00
Trinseo (TSE) United States $0.117B 0.00
American Vanguard (AVD) United States $0.109B 0.00
5E Advanced Materials (FEAM) United States $0.077B 0.00