H. B. Fuller Stock Price History
NYSE: FULIndustrialsHome FurnishingsUSD
49.56-0.88 (-1.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FUL price history at a glance
The price history for H. B. Fuller (FUL) on this page begins on February 19, 1973, when the stock closed at $0.8021; it most recently closed at $49.56 on October 5, 2026. The highest price in this record is $87.67, reached on July 29, 2024; the latest close is 43.5% below that peak. Across the 52 complete calendar years in the table, FUL finished higher in 31 and lower in 21. Its best year was 1991 (+102.9%) and its worst was 2000 (-29.5%).
Over roughly 54 years the share price changed +6078.8%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, FUL has lost 13.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $87.67
- Date of high
- Jul 29, 2024
- Low since 1973
- $0.2656
- Date of low
- Dec 23, 1974
- 52-week high
- $68.63
- 52-week low
- $46.70
- Last close
- $49.56
FUL returns
1 week
-1.27%
1 month
-4.40%
3 months
-11.36%
6 months
-22.23%
Year to date
-16.65%
1 year
-13.19%
3 years
-29.57%
5 years
-27.48%
FUL price return, excluding dividends.
FUL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.56 | -17.87% |
| 2025 | 60.34 | -3.90% |
| 2024 | 62.79 | -22.87% |
| 2023 | 81.41 | +13.67% |
| 2022 | 71.62 | -11.58% |
| 2021 | 81.00 | +56.13% |
| 2020 | 51.88 | +3.04% |
| 2019 | 50.35 | +15.83% |
| 2018 | 43.47 | -19.31% |
| 2017 | 53.87 | +11.51% |
| 2016 | 48.31 | +32.47% |
| 2015 | 36.47 | -16.51% |
| 2014 | 43.68 | -16.59% |
| 2013 | 52.37 | +46.33% |
| 2012 | 35.79 | +54.87% |
| 2011 | 23.11 | +12.62% |
| 2010 | 20.52 | -9.80% |
| 2009 | 22.75 | +37.13% |
| 2008 | 16.59 | -21.41% |
| 2007 | 21.11 | -18.24% |
| 2006 | 25.82 | +61.02% |
| 2005 | 16.04 | +12.49% |
| 2004 | 14.26 | -4.90% |
| 2003 | 14.99 | +15.84% |
| 2002 | 12.94 | -12.24% |
| 2001 | 14.75 | +49.49% |
| 2000 | 9.86 | -29.47% |
| 1999 | 13.98 | +16.23% |
| 1998 | 12.03 | -2.41% |
| 1997 | 12.33 | +4.92% |
| 1996 | 11.75 | +35.25% |
| 1995 | 8.69 | +1.83% |
| 1994 | 8.53 | -5.21% |
| 1993 | 9.00 | -11.11% |
| 1992 | 10.13 | -0.21% |
| 1991 | 10.15 | +102.92% |
| 1990 | 5.00 | +34.83% |
| 1989 | 3.71 | -17.59% |
| 1988 | 4.50 | -25.52% |
| 1987 | 6.04 | +41.47% |
| 1986 | 4.27 | +39.45% |
| 1985 | 3.06 | +28.95% |
| 1984 | 2.38 | -28.30% |
| 1983 | 3.31 | +68.25% |
| 1982 | 1.97 | -5.50% |
| 1981 | 2.08 | +99.99% |
| 1980 | 1.04 | +12.36% |
| 1979 | 0.9271 | +8.53% |
| 1978 | 0.8542 | +12.34% |
| 1977 | 0.7604 | +12.30% |
| 1976 | 0.6771 | +52.95% |
| 1975 | 0.4427 | +41.66% |
| 1974 | 0.3125 | -1.64% |
| 1973* | 0.3177 | -60.39% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
FUL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.23 | 50.60 | 49.36 | 49.56 | -1.74% | |
| 49.55 | 50.67 | 48.86 | 50.44 | +1.06% | |
| 50.15 | 50.42 | 49.62 | 49.91 | -1.42% | |
| 50.91 | 50.92 | 50.15 | 50.63 | +0.38% | |
| 50.39 | 50.94 | 49.47 | 50.44 | +0.48% | |
| 51.25 | 51.73 | 50.17 | 50.20 | -0.06% | |
| 49.41 | 50.48 | 48.54 | 50.23 | +1.54% | |
| 49.83 | 49.98 | 48.74 | 49.47 | -0.26% | |
| 49.54 | 50.23 | 49.29 | 49.60 | +0.47% | |
| 49.06 | 50.06 | 48.49 | 49.37 | -1.38% | |
| 53.00 | 53.55 | 48.87 | 50.06 | +0.12% | |
| 49.29 | 50.73 | 46.70 | 50.00 | -0.42% | |
| 50.51 | 52.67 | 49.62 | 50.21 | -1.68% | |
| 50.59 | 51.65 | 50.25 | 51.07 | +2.90% | |
| 49.93 | 50.00 | 49.24 | 49.63 | +0.45% | |
| 50.00 | 50.06 | 48.60 | 49.41 | -1.98% | |
| 51.58 | 51.59 | 50.41 | 50.41 | -0.83% | |
| 51.35 | 51.90 | 50.61 | 50.83 | -0.12% | |
| 50.94 | 50.98 | 50.31 | 50.89 | -0.16% | |
| 51.00 | 51.48 | 50.76 | 50.97 | -1.22% | |
| 52.53 | 52.68 | 51.48 | 51.60 | -0.10% | |
| 51.31 | 52.07 | 50.85 | 51.65 | -0.37% | |
| 53.00 | 53.58 | 51.43 | 51.84 | -2.26% | |
| 53.37 | 53.52 | 52.90 | 53.04 | -1.58% | |
| 53.06 | 54.11 | 52.86 | 53.89 | +0.41% | |
| 55.22 | 55.22 | 52.64 | 53.67 | -0.45% | |
| 54.30 | 55.40 | 53.84 | 53.91 | +0.17% | |
| 54.46 | 54.50 | 53.38 | 53.82 | -2.06% | |
| 56.30 | 56.31 | 54.86 | 54.95 | -2.48% | |
| 56.41 | 58.16 | 56.31 | 56.35 | -1.14% | |
| 57.26 | 57.95 | 56.97 | 57.00 | -1.81% | |
| 56.37 | 58.17 | 56.36 | 58.05 | +1.82% | |
| 58.18 | 58.18 | 56.78 | 57.01 | -1.69% | |
| 58.71 | 59.45 | 57.77 | 57.99 | -1.21% | |
| 58.63 | 59.89 | 58.63 | 58.70 | -0.78% | |
| 59.67 | 60.28 | 58.85 | 59.16 | -2.78% | |
| 59.36 | 62.28 | 59.36 | 60.85 | +1.60% | |
| 63.43 | 63.43 | 59.88 | 59.89 | -5.80% | |
| 62.38 | 64.24 | 62.38 | 63.58 | +1.32% | |
| 59.95 | 62.98 | 59.67 | 62.75 | +4.32% | |
| 60.70 | 61.23 | 59.71 | 60.15 | -0.03% | |
| 62.13 | 62.90 | 60.04 | 60.17 | -3.00% | |
| 60.41 | 62.67 | 60.41 | 62.03 | +1.27% | |
| 60.41 | 61.35 | 60.20 | 61.25 | +0.29% | |
| 59.31 | 61.20 | 58.85 | 61.07 | +3.21% | |
| 59.67 | 60.43 | 58.90 | 59.17 | -0.65% | |
| 58.32 | 59.65 | 58.32 | 59.56 | +1.12% | |
| 57.41 | 58.99 | 56.92 | 58.90 | +3.32% | |
| 56.14 | 57.31 | 56.08 | 57.01 | +3.09% | |
| 54.85 | 55.42 | 53.86 | 55.30 | -0.14% | |
| 56.20 | 56.21 | 54.56 | 55.38 | -0.68% | |
| 55.87 | 56.94 | 55.06 | 55.76 | -2.36% | |
| 57.01 | 58.26 | 57.00 | 57.11 | +1.03% | |
| 56.16 | 56.68 | 55.71 | 56.53 | +1.49% | |
| 55.65 | 56.26 | 55.10 | 55.70 | +1.05% | |
| 56.71 | 56.71 | 54.66 | 55.12 | -2.01% | |
| 56.57 | 57.10 | 56.04 | 56.25 | +0.45% | |
| 55.54 | 56.53 | 55.11 | 56.00 | +1.03% | |
| 56.57 | 56.57 | 55.31 | 55.43 | -2.69% | |
| 58.25 | 58.56 | 56.68 | 56.96 | -2.47% | |
| 56.64 | 58.40 | 56.64 | 58.40 | +2.46% | |
| 56.53 | 57.63 | 56.29 | 57.00 | +1.75% | |
| 56.68 | 56.83 | 55.78 | 56.02 | -0.07% | |
| 56.01 | 56.70 | 55.48 | 56.06 | +0.27% | |
| 55.59 | 56.55 | 55.52 | 55.91 | +1.47% | |
| 56.61 | 56.61 | 54.85 | 55.10 | -0.16% | |
| 56.85 | 56.85 | 54.76 | 55.19 | -4.13% | |
| 58.41 | 58.99 | 57.31 | 57.57 | -1.40% | |
| 57.70 | 58.83 | 56.60 | 58.39 | +0.57% | |
| 57.57 | 58.46 | 56.85 | 58.06 | +1.36% | |
| 58.10 | 58.79 | 57.23 | 57.28 | -1.73% | |
| 59.67 | 59.87 | 58.27 | 58.29 | -1.44% | |
| 63.00 | 63.00 | 58.75 | 59.14 | -6.50% | |
| 63.29 | 64.52 | 60.87 | 63.25 | +2.10% | |
| 61.42 | 62.01 | 58.27 | 61.95 | -4.10% | |
| 63.06 | 64.96 | 63.00 | 64.60 | +2.34% | |
| 63.96 | 64.61 | 63.07 | 63.12 | -1.85% | |
| 65.44 | 65.44 | 63.86 | 64.31 | -0.85% | |
| 64.58 | 65.51 | 64.09 | 64.86 | +0.14% | |
| 65.13 | 66.45 | 64.34 | 64.77 | +1.65% | |
| 64.43 | 65.63 | 63.59 | 63.72 | -1.09% | |
| 65.00 | 65.74 | 62.40 | 64.42 | +1.24% | |
| 64.27 | 64.62 | 63.52 | 63.63 | +0.05% | |
| 61.90 | 63.80 | 61.10 | 63.60 | +3.94% | |
| 61.95 | 62.78 | 61.19 | 61.19 | -1.35% | |
| 60.89 | 62.93 | 60.77 | 62.03 | +3.33% | |
| 59.88 | 60.35 | 59.66 | 60.03 | +0.25% | |
| 60.31 | 60.72 | 58.84 | 59.88 | -0.80% | |
| 61.40 | 63.24 | 60.23 | 60.36 | -1.89% | |
| 61.92 | 63.48 | 61.48 | 61.52 | -1.74% | |
| 62.03 | 62.70 | 61.55 | 62.61 | +1.26% | |
| 64.93 | 64.93 | 61.02 | 61.83 | -3.51% | |
| 63.77 | 65.02 | 63.21 | 64.08 | +0.77% | |
| 61.18 | 64.96 | 60.85 | 63.59 | +2.66% | |
| 61.34 | 63.45 | 61.34 | 61.94 | +2.28% | |
| 59.23 | 60.93 | 58.46 | 60.56 | +4.81% | |
| 56.56 | 57.82 | 55.98 | 57.78 | +2.50% | |
| 58.40 | 59.84 | 55.60 | 56.37 | -4.57% | |
| 57.04 | 59.15 | 56.57 | 59.07 | +3.80% | |
| 57.56 | 57.56 | 56.09 | 56.91 | -2.23% | |
| 58.39 | 59.21 | 57.81 | 58.21 | +0.26% | |
| 58.66 | 58.73 | 57.82 | 58.06 | -2.44% | |
| 60.06 | 60.11 | 59.25 | 59.51 | +0.27% | |
| 60.31 | 61.00 | 59.18 | 59.35 | -1.77% | |
| 60.57 | 61.11 | 59.56 | 60.42 | +0.12% | |
| 61.56 | 61.56 | 60.22 | 60.35 | -1.47% | |
| 61.28 | 61.42 | 60.47 | 61.25 | +0.96% | |
| 60.70 | 62.40 | 60.30 | 60.67 | -0.46% | |
| 61.30 | 62.35 | 60.85 | 60.95 | +2.18% | |
| 58.79 | 60.18 | 58.16 | 59.65 | +2.23% | |
| 59.38 | 59.72 | 57.68 | 58.35 | -2.67% | |
| 60.92 | 61.08 | 59.83 | 59.95 | -0.94% | |
| 59.84 | 60.96 | 59.52 | 60.52 | +1.14% | |
| 61.58 | 62.02 | 59.44 | 59.84 | -3.31% | |
| 63.31 | 63.77 | 61.43 | 61.89 | -1.53% | |
| 62.92 | 64.76 | 62.23 | 62.85 | +0.03% | |
| 63.00 | 63.70 | 62.24 | 62.83 | -0.48% | |
| 63.09 | 63.60 | 61.68 | 63.13 | +0.17% | |
| 63.86 | 64.42 | 62.77 | 63.02 | -0.30% | |
| 64.90 | 65.45 | 62.60 | 63.21 | -2.54% | |
| 64.03 | 65.29 | 63.13 | 64.86 | +0.67% | |
| 63.61 | 65.60 | 63.15 | 64.43 | +3.22% | |
| 62.15 | 62.56 | 61.31 | 62.42 | +1.68% | |
| 62.44 | 63.23 | 60.72 | 61.39 | -2.51% | |
| 64.71 | 64.71 | 62.92 | 62.97 | -2.48% | |
| 62.58 | 64.72 | 61.74 | 64.57 | +1.32% | |
| 64.12 | 64.15 | 63.33 | 63.73 | +0.08% | |
| 62.07 | 64.42 | 62.01 | 63.68 | +1.43% | |
| 61.53 | 63.35 | 59.84 | 62.78 | +8.65% | |
| 57.54 | 58.17 | 56.31 | 57.78 | -0.31% | |
| 59.91 | 59.91 | 57.93 | 57.96 | -4.21% | |
| 61.23 | 61.88 | 60.08 | 60.51 | -3.15% | |
| 62.09 | 63.50 | 61.55 | 62.48 | +1.30% | |
| 60.06 | 62.00 | 60.00 | 61.68 | +3.77% | |
| 60.00 | 61.08 | 59.24 | 59.44 | +0.46% | |
| 58.01 | 59.38 | 57.40 | 59.17 | +3.83% | |
| 57.90 | 59.27 | 55.42 | 56.99 | +0.49% | |
| 54.43 | 56.86 | 53.24 | 56.71 | +6.54% | |
| 51.06 | 53.56 | 51.06 | 53.23 | +2.31% | |
| 51.17 | 53.17 | 50.89 | 52.03 | +5.56% | |
| 50.81 | 51.06 | 48.71 | 49.29 | -2.03% | |
| 50.67 | 51.24 | 49.15 | 50.31 | -3.34% | |
| 54.47 | 54.75 | 51.94 | 52.05 | -5.02% | |
| 55.24 | 55.82 | 54.55 | 54.80 | +0.13% | |
| 55.17 | 55.47 | 54.15 | 54.73 | +0.87% | |
| 56.13 | 56.61 | 53.96 | 54.26 | -1.88% | |
| 57.31 | 57.56 | 55.03 | 55.30 | -3.56% | |
| 58.24 | 58.49 | 56.94 | 57.34 | -1.92% | |
| 58.39 | 59.54 | 57.97 | 58.46 | -0.17% | |
| 57.62 | 58.88 | 56.28 | 58.56 | -0.32% | |
| 60.30 | 60.75 | 58.58 | 58.75 | -4.69% | |
| 63.49 | 64.06 | 61.56 | 61.64 | -4.24% | |
| 65.38 | 65.38 | 63.22 | 64.37 | -0.29% | |
| 62.85 | 64.84 | 62.22 | 64.56 | -0.57% | |
| 64.55 | 65.39 | 62.75 | 64.93 | -1.20% | |
| 65.27 | 66.36 | 64.22 | 65.72 | -0.23% | |
| 64.66 | 66.00 | 64.35 | 65.87 | +1.28% | |
| 66.18 | 66.18 | 63.88 | 65.04 | -1.00% | |
| 66.35 | 67.43 | 65.38 | 65.70 | +0.05% | |
| 65.52 | 66.10 | 64.15 | 65.67 | -0.41% | |
| 65.18 | 66.30 | 64.94 | 65.94 | +1.06% | |
| 65.79 | 66.90 | 64.40 | 65.25 | -2.47% | |
| 66.88 | 67.90 | 66.59 | 66.90 | -0.03% | |
| 67.55 | 67.66 | 66.66 | 66.92 | -0.84% | |
| 66.43 | 67.78 | 66.30 | 67.49 | +1.23% | |
| 67.49 | 68.63 | 66.40 | 66.67 | -0.36% | |
| 66.44 | 67.70 | 66.21 | 66.91 | +0.81% | |
| 65.93 | 66.94 | 65.58 | 66.37 | +1.24% | |
| 66.00 | 66.13 | 64.94 | 65.56 | -0.76% | |
| 65.79 | 66.79 | 65.32 | 66.06 | +1.02% | |
| 65.77 | 66.53 | 64.66 | 65.39 | -1.91% | |
| 64.01 | 67.29 | 63.98 | 66.66 | +5.71% | |
| 60.61 | 63.15 | 60.61 | 63.06 | +3.41% | |
| 60.00 | 61.57 | 59.80 | 60.98 | +1.46% | |
| 60.00 | 60.69 | 59.59 | 60.10 | -0.46% | |
| 59.89 | 60.41 | 58.78 | 60.38 | +1.26% | |
| 59.79 | 61.00 | 59.16 | 59.63 | +0.42% | |
| 59.80 | 60.35 | 58.66 | 59.38 | -0.72% | |
| 60.39 | 60.44 | 59.48 | 59.81 | -0.43% | |
| 60.13 | 60.50 | 59.58 | 60.07 | -0.99% | |
| 59.71 | 60.94 | 59.71 | 60.67 | +1.98% | |
| 58.68 | 59.82 | 58.29 | 59.49 | +2.73% | |
| 59.97 | 60.46 | 57.83 | 57.91 | -4.34% | |
| 64.27 | 64.27 | 60.21 | 60.54 | -4.65% | |
| 63.80 | 66.37 | 63.08 | 63.49 | -1.90% | |
| 66.52 | 67.05 | 64.21 | 64.72 | -2.38% | |
| 66.07 | 66.69 | 65.45 | 66.30 | +0.29% | |
| 65.31 | 66.69 | 65.00 | 66.11 | +0.96% | |
| 63.42 | 65.53 | 63.06 | 65.48 | +3.51% | |
| 60.32 | 63.57 | 60.32 | 63.26 | +3.57% | |
| 61.72 | 62.01 | 60.84 | 61.08 | -0.94% | |
| 59.38 | 61.91 | 59.36 | 61.66 | +3.27% | |
| 60.04 | 62.00 | 59.70 | 59.71 | -1.04% | |
| 59.68 | 60.46 | 59.23 | 60.34 | +1.48% | |
| 60.24 | 60.24 | 59.43 | 59.46 | -1.46% | |
| 60.57 | 61.14 | 60.22 | 60.34 | -0.81% | |
| 60.74 | 61.12 | 60.46 | 60.83 | +0.03% | |
| 60.51 | 60.96 | 59.47 | 60.81 | +0.55% | |
| 59.87 | 60.63 | 59.87 | 60.48 | +0.48% | |
| 60.53 | 60.55 | 59.79 | 60.19 | -0.31% | |
| 60.07 | 60.84 | 59.90 | 60.38 | +0.82% | |
| 60.29 | 60.71 | 59.47 | 59.89 | -1.46% | |
| 61.20 | 61.67 | 60.77 | 60.78 | -0.23% | |
| 59.82 | 61.21 | 59.62 | 60.92 | +1.28% | |
| 60.68 | 60.69 | 59.71 | 60.15 | -0.61% | |
| 60.80 | 61.13 | 60.10 | 60.52 | +0.22% | |
| 61.47 | 61.47 | 59.99 | 60.39 | -0.92% | |
| 59.85 | 61.34 | 59.76 | 60.95 | +2.25% | |
| 57.71 | 59.78 | 57.55 | 59.61 | +3.58% | |
| 57.66 | 58.43 | 57.48 | 57.55 | -0.26% | |
| 58.20 | 58.39 | 57.69 | 57.70 | -0.77% | |
| 58.73 | 59.14 | 57.95 | 58.15 | 0.00% | |
| 58.88 | 58.99 | 58.07 | 58.15 | -1.31% | |
| 58.69 | 59.39 | 58.46 | 58.92 | +0.86% | |
| 58.67 | 59.26 | 58.01 | 58.42 | -0.07% | |
| 58.03 | 59.18 | 57.92 | 58.46 | +0.31% | |
| 58.30 | 58.73 | 58.01 | 58.28 | -0.66% | |
| 58.16 | 59.43 | 58.11 | 58.67 | +0.39% | |
| 57.24 | 58.71 | 56.97 | 58.44 | +3.01% | |
| 57.10 | 57.10 | 55.90 | 56.73 | -1.06% | |
| 55.51 | 58.23 | 55.08 | 57.34 | +3.48% | |
| 56.00 | 56.61 | 55.28 | 55.41 | -0.68% | |
| 56.14 | 56.20 | 55.08 | 55.79 | -0.43% | |
| 56.37 | 56.92 | 55.64 | 56.03 | -0.43% | |
| 57.34 | 57.68 | 55.95 | 56.27 | -1.90% | |
| 55.76 | 58.19 | 55.76 | 57.36 | -2.12% | |
| 57.89 | 58.90 | 57.89 | 58.60 | +1.24% | |
| 57.78 | 58.91 | 57.78 | 57.88 | +0.29% | |
| 57.95 | 58.36 | 57.61 | 57.71 | -0.07% | |
| 58.43 | 58.66 | 57.37 | 57.75 | -0.21% | |
| 57.29 | 58.20 | 57.29 | 57.87 | +1.17% | |
| 57.64 | 58.09 | 56.96 | 57.20 | -0.95% | |
| 57.27 | 57.99 | 57.00 | 57.75 | +0.94% | |
| 56.89 | 57.48 | 56.25 | 57.21 | -0.30% | |
| 57.09 | 57.60 | 56.19 | 57.38 | +0.02% | |
| 57.04 | 57.62 | 56.68 | 57.37 | -0.14% | |
| 57.68 | 58.60 | 57.10 | 57.45 | -1.03% | |
| 59.20 | 59.96 | 57.59 | 58.05 | -3.14% | |
| 59.71 | 60.33 | 59.38 | 59.93 | -0.27% | |
| 61.46 | 62.12 | 59.91 | 60.09 | -2.28% | |
| 60.85 | 61.57 | 60.48 | 61.49 | +1.57% | |
| 60.49 | 61.20 | 59.94 | 60.54 | +1.54% | |
| 61.40 | 61.99 | 59.50 | 59.62 | -1.11% | |
| 58.96 | 60.67 | 58.78 | 60.29 | +2.03% | |
| 58.90 | 59.52 | 58.90 | 59.09 | +0.48% | |
| 58.01 | 58.90 | 57.94 | 58.81 | +0.22% | |
| 59.26 | 59.30 | 57.89 | 58.68 | -0.90% | |
| 59.20 | 60.10 | 58.97 | 59.21 | +0.41% | |
| 57.24 | 59.24 | 57.24 | 58.97 | +1.71% | |
| 57.51 | 58.08 | 57.36 | 57.98 | +1.56% | |
| 58.51 | 59.01 | 57.02 | 57.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUL chart for longer ranges.