H.B. Fuller Company (FUL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -1.5%
- 3M
- -15.7%
- YTD
- -17.4%
- 1Y
- -12.8%
- 3Y
- -10.7%
- 5Y
- -7.7%
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
- -17.9%
FUL Stock Price Trajectory (1980–2026)
As of November 8, 2026, H.B. Fuller Company (FUL) trades at $49.86, representing a -12.8% return over the past year. The stock has delivered a -27.1% total return over five years (-7.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $87.67 on July 31, 2024. From this peak, FUL has corrected -43.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IFF (+31.5% 1Y), RPM (-2.4% 1Y), and AVY (+8.6% 1Y), FUL has underperformed the peer group average. Compare FUL vs IFF →
FUL Historical Price Data · from 1980
Rows 1–50 of 11,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 49.00 | 50.11 | 48.51 | 49.86 | 525K | -0.72% |
| 2026-11-05 | 53.26 | 53.55 | 49.36 | 50.22 | 774K | -4.47% |
| 2026-11-04 | 51.76 | 52.85 | 51.65 | 52.57 | 779K | +4.74% |
| 2026-11-03 | 51.65 | 52.04 | 50.11 | 50.19 | 639K | -2.66% |
| 2026-11-02 | 50.67 | 52.04 | 50.04 | 51.56 | 666K | +3.74% |
| 2026-10-30 | 49.26 | 49.87 | 49.16 | 49.70 | 585K | +0.02% |
| 2026-10-29 | 49.29 | 50.20 | 49.28 | 49.69 | 704K | +0.69% |
| 2026-10-28 | 49.75 | 50.21 | 48.75 | 49.35 | 549K | -0.40% |
| 2026-10-27 | 49.25 | 49.93 | 49.14 | 49.55 | 890K | +0.85% |
| 2026-10-26 | 49.66 | 50.40 | 49.05 | 49.13 | 432K | -0.97% |
| 2026-10-23 | 50.25 | 50.47 | 49.17 | 49.61 | 663K | -2.52% |
| 2026-10-22 | 50.41 | 51.87 | 50.39 | 50.89 | 737K | +0.45% |
| 2026-10-21 | 50.40 | 50.76 | 49.52 | 50.66 | 582K | +0.18% |
| 2026-10-20 | 50.97 | 51.60 | 50.45 | 50.57 | 615K | -0.96% |
| 2026-10-19 | 51.50 | 51.50 | 50.53 | 51.06 | 627K | -0.51% |
| 2026-10-16 | 51.68 | 52.68 | 51.12 | 51.32 | 746K | -0.48% |
| 2026-10-15 | 50.79 | 51.80 | 50.64 | 51.57 | 528K | +2.26% |
| 2026-10-14 | 49.89 | 50.72 | 49.77 | 50.43 | 496K | -0.02% |
| 2026-10-13 | 49.59 | 50.50 | 49.31 | 50.44 | 610K | +2.25% |
| 2026-10-12 | 49.26 | 50.00 | 49.14 | 49.33 | 503K | -0.46% |
| 2026-10-09 | 50.23 | 50.60 | 49.36 | 49.56 | 470K | -1.74% |
| 2026-10-08 | 49.55 | 50.67 | 48.86 | 50.44 | 1.37M | +1.06% |
| 2026-10-07 | 50.15 | 50.42 | 49.62 | 49.91 | 593K | -1.42% |
| 2026-10-06 | 50.91 | 50.92 | 50.15 | 50.63 | 914K | +0.38% |
| 2026-10-05 | 50.39 | 50.94 | 49.47 | 50.44 | 1.20M | +0.48% |
| 2026-10-02 | 51.25 | 51.73 | 50.17 | 50.20 | 837K | -0.06% |
| 2026-10-01 | 49.41 | 50.48 | 48.54 | 50.23 | 1.25M | +1.54% |
| 2026-09-30 | 49.83 | 49.98 | 48.74 | 49.47 | 1.16M | -0.26% |
| 2026-09-29 | 49.54 | 50.23 | 49.29 | 49.60 | 1.64M | +0.47% |
| 2026-09-28 | 49.06 | 50.06 | 48.49 | 49.37 | 1.50M | -1.38% |
| 2026-09-25 | 53.00 | 53.55 | 48.87 | 50.06 | 1.15M | +0.12% |
| 2026-09-24 | 49.29 | 50.73 | 46.70 | 50.00 | 2.25M | -0.42% |
| 2026-09-23 | 50.51 | 52.67 | 49.62 | 50.21 | 2.00M | -1.68% |
| 2026-09-22 | 50.59 | 51.65 | 50.25 | 51.07 | 622K | +2.90% |
| 2026-09-21 | 49.93 | 50.00 | 49.24 | 49.63 | 613K | +0.45% |
| 2026-09-18 | 50.00 | 50.06 | 48.60 | 49.41 | 1.62M | -1.98% |
| 2026-09-17 | 51.58 | 51.59 | 50.41 | 50.41 | 487K | -0.83% |
| 2026-09-16 | 51.35 | 51.90 | 50.61 | 50.83 | 612K | -0.12% |
| 2026-09-15 | 50.94 | 50.98 | 50.31 | 50.89 | 833K | -0.16% |
| 2026-09-14 | 51.00 | 51.48 | 50.76 | 50.97 | 620K | -1.22% |
| 2026-09-11 | 52.53 | 52.68 | 51.48 | 51.60 | 1.11M | -0.10% |
| 2026-09-10 | 51.31 | 52.07 | 50.85 | 51.65 | 640K | -0.37% |
| 2026-09-09 | 53.00 | 53.58 | 51.43 | 51.84 | 472K | -2.26% |
| 2026-09-08 | 53.37 | 53.52 | 52.90 | 53.04 | 388K | -1.58% |
| 2026-09-04 | 53.06 | 54.11 | 52.86 | 53.89 | 382K | +0.41% |
| 2026-09-03 | 55.22 | 55.22 | 52.64 | 53.67 | 566K | -0.45% |
| 2026-09-02 | 54.30 | 55.40 | 53.84 | 53.91 | 606K | +0.17% |
| 2026-09-01 | 54.46 | 54.50 | 53.38 | 53.82 | 424K | -2.06% |
| 2026-08-31 | 56.30 | 56.31 | 54.86 | 54.95 | 515K | -2.48% |
| 2026-08-28 | 56.41 | 58.16 | 56.31 | 56.35 | 443K | -1.14% |
FUL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -12.8% over the past year, below its 5-year annualized CAGR of -7.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -12.8% places the stock further from 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.