H.B. Fuller Company (FUL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +11.4%
- 3M
- +24.6%
- YTD
- +7.5%
- 1Y
- +19.9%
- 3Y
- +0.1%
- 5Y
- -0.3%
Loading 10-year price history...
FUL Historical Performance
FUL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -7.9%
- 2003 annual price return
- +16.6%
- 2004 annual price return
- -4.9%
- 2005 annual price return
- +13.0%
- 2006 annual price return
- +57.8%
- 2007 annual price return
- -15.6%
- 2008 annual price return
- -25.9%
- 2009 annual price return
- +37.1%
- 2010 annual price return
- -13.3%
- 2011 annual price return
- +12.5%
- 2012 annual price return
- +47.7%
- 2013 annual price return
- +46.2%
- 2014 annual price return
- -14.1%
- 2015 annual price return
- -16.5%
- 2016 annual price return
- +35.9%
- 2017 annual price return
- +10.0%
- 2018 annual price return
- -21.3%
- 2019 annual price return
- +19.4%
- 2020 annual price return
- +0.8%
- 2021 annual price return
- +54.3%
- 2022 annual price return
- -8.9%
- 2023 annual price return
- +12.1%
- 2024 annual price return
- -15.7%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- +8.9%
FUL Stock Price Trajectory (1980–2026)
As of June 21, 2026, H.B. Fuller Company (FUL) trades at $64.86, representing a +19.9% return over the past year. The stock has delivered a +4.7% total return over five years (-0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $87.67 on July 31, 2024. From this peak, FUL has corrected -26.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IFF (+2.4% 1Y), RPM (+0.9% 1Y), and AVY (-8.8% 1Y), FUL has outperformed the peer group average. Compare FUL vs IFF →
FUL Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 64.58 | 65.51 | 64.08 | 64.86 | 930K | +0.14% |
| 2026-06-17 | 64.92 | 66.45 | 64.34 | 64.77 | 974K | +1.65% |
| 2026-06-16 | 64.43 | 65.63 | 63.61 | 63.72 | 701K | -1.09% |
| 2026-06-15 | 65.00 | 65.74 | 62.40 | 64.42 | 385K | +1.24% |
| 2026-06-12 | 64.27 | 64.62 | 63.52 | 63.63 | 309K | +0.05% |
| 2026-06-11 | 61.90 | 63.77 | 61.10 | 63.60 | 538K | +3.94% |
| 2026-06-10 | 61.72 | 62.76 | 61.19 | 61.19 | 540K | -1.35% |
| 2026-06-09 | 60.89 | 62.93 | 60.77 | 62.03 | 722K | +3.33% |
| 2026-06-08 | 59.80 | 60.35 | 59.66 | 60.03 | 427K | +0.25% |
| 2026-06-05 | 60.53 | 60.72 | 58.84 | 59.88 | 733K | -0.80% |
| 2026-06-04 | 61.40 | 63.24 | 60.23 | 60.36 | 578K | -1.89% |
| 2026-06-03 | 61.92 | 63.48 | 61.48 | 61.52 | 609K | -1.74% |
| 2026-06-02 | 62.03 | 62.70 | 61.55 | 62.61 | 484K | +1.26% |
| 2026-06-01 | 62.13 | 64.93 | 61.02 | 61.83 | 691K | -3.51% |
| 2026-05-29 | 63.77 | 65.02 | 63.42 | 64.08 | 1.14M | +0.77% |
| 2026-05-28 | 61.61 | 64.96 | 60.85 | 63.59 | 785K | +2.66% |
| 2026-05-27 | 61.34 | 63.45 | 61.34 | 61.94 | 633K | +2.28% |
| 2026-05-26 | 59.23 | 60.92 | 58.46 | 60.56 | 773K | +4.81% |
| 2026-05-22 | 56.56 | 57.82 | 55.98 | 57.78 | 89K | +2.50% |
| 2026-05-21 | 58.40 | 59.83 | 55.60 | 56.37 | 1.11M | -4.57% |
| 2026-05-20 | 57.04 | 59.15 | 56.57 | 59.07 | 351K | +3.80% |
| 2026-05-19 | 57.56 | 57.56 | 56.13 | 56.91 | 401K | -2.23% |
| 2026-05-18 | 58.04 | 59.21 | 57.81 | 58.21 | 354K | +0.26% |
| 2026-05-15 | 58.66 | 58.73 | 57.82 | 58.06 | 466K | -2.44% |
| 2026-05-14 | 59.53 | 60.19 | 59.27 | 59.51 | 282K | +0.27% |
| 2026-05-13 | 60.31 | 61.00 | 59.18 | 59.35 | 463K | -1.77% |
| 2026-05-12 | 60.53 | 61.05 | 59.64 | 60.42 | 367K | +0.12% |
| 2026-05-11 | 61.34 | 61.56 | 60.22 | 60.35 | 373K | -1.47% |
| 2026-05-08 | 61.28 | 61.42 | 60.47 | 61.25 | 397K | +0.96% |
| 2026-05-07 | 60.70 | 62.40 | 60.30 | 60.66 | 360K | -0.47% |
| 2026-05-06 | 61.58 | 62.35 | 60.86 | 60.95 | 388K | +2.18% |
| 2026-05-05 | 58.43 | 60.18 | 58.16 | 59.65 | 299K | +2.23% |
| 2026-05-04 | 59.38 | 59.72 | 57.68 | 58.35 | 318K | -2.67% |
| 2026-05-01 | 60.92 | 61.08 | 59.83 | 59.95 | 258K | -0.94% |
| 2026-04-30 | 59.91 | 60.96 | 59.52 | 60.52 | 305K | +1.14% |
| 2026-04-29 | 61.58 | 62.02 | 59.44 | 59.84 | 374K | -3.31% |
| 2026-04-28 | 63.31 | 63.77 | 61.44 | 61.89 | 279K | -1.53% |
| 2026-04-27 | 62.92 | 64.76 | 62.23 | 62.85 | 232K | +0.03% |
| 2026-04-24 | 63.00 | 63.70 | 62.24 | 62.83 | 307K | -0.48% |
| 2026-04-23 | 63.09 | 63.60 | 61.68 | 63.13 | 327K | +0.17% |
| 2026-04-22 | 64.05 | 64.42 | 62.77 | 63.02 | 602K | -0.30% |
| 2026-04-21 | 64.90 | 65.27 | 62.60 | 63.21 | 555K | -2.54% |
| 2026-04-20 | 64.03 | 65.29 | 63.13 | 64.86 | 530K | +0.67% |
| 2026-04-17 | 63.61 | 65.60 | 63.15 | 64.43 | 506K | +3.22% |
| 2026-04-16 | 62.15 | 62.55 | 61.31 | 62.42 | 407K | +1.68% |
| 2026-04-15 | 62.44 | 63.23 | 60.72 | 61.39 | 393K | -2.51% |
| 2026-04-14 | 64.14 | 64.71 | 62.92 | 62.97 | 264K | -2.48% |
| 2026-04-13 | 63.22 | 64.72 | 61.74 | 64.57 | 359K | +1.32% |
| 2026-04-10 | 64.12 | 64.14 | 63.33 | 63.73 | 384K | +0.08% |
| 2026-04-09 | 62.39 | 64.42 | 62.01 | 63.68 | 567K | +1.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FUL — Frequently Asked Questions
Quick answers to the most common questions about buying FUL stock.
How has FUL stock performed recently?
FUL returned +19.9% over the past year, beating its 5-year annualized CAGR of -0.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FUL's all-time high price?
H.B. Fuller Company reached $87.67 on 2024-07-31. The 52-week high is $68.63. Current 1-year return of +19.9% places the stock closer to historical peaks.
Where can I download FUL historical price data?
This page provides FUL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.