H.B. Fuller Company (FUL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FUL Historical Performance
Short-Term Returns
FUL Stock Price Trajectory (2011–2026)
As of May 6, 2026, H.B. Fuller Company (FUL) trades at $60.95, representing a +14.6% return over the past year. The stock has delivered a -5.7% total return over five years (-2.5% 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 -30.5%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers IFF (+4.7% 1Y), RPM (-5.8% 1Y), and AVY (-2.1% 1Y), FUL has outperformed the peer group average. Compare FUL vs IFF →
FUL Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 61.73 | 63.34 | 61.73 | 62.78 | 639K | +8.65% |
| 2026-04-07 | 57.54 | 58.16 | 56.31 | 57.78 | 577K | -0.31% |
| 2026-04-06 | 59.67 | 59.91 | 57.93 | 57.96 | 807K | -4.21% |
| 2026-04-02 | 61.20 | 61.88 | 60.08 | 60.51 | 570K | -3.15% |
| 2026-04-01 | 62.09 | 63.50 | 61.55 | 62.48 | 1.17M | +1.30% |
| 2026-03-31 | 60.06 | 62.00 | 60.00 | 61.68 | 1.12M | +3.77% |
| 2026-03-30 | 59.89 | 61.08 | 59.24 | 59.44 | 1.14M | +0.46% |
| 2026-03-27 | 58.01 | 59.38 | 57.40 | 59.17 | 987K | +3.83% |
| 2026-03-26 | 57.90 | 59.27 | 55.42 | 56.99 | 1.41M | +0.49% |
| 2026-03-25 | 54.43 | 56.86 | 53.24 | 56.71 | 1.17M | +6.54% |
See FUL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FUL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FUL vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonFUL — Frequently Asked Questions
Quick answers to the most common questions about buying FUL stock.
How has FUL stock performed recently?
FUL returned +14.6% over the past year, beating its 5-year annualized CAGR of -2.5%. 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 +14.6% 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 2011-2026, downloadable in CSV format.