H B Fuller - 29 Year Stock Price History | FUL

Historical daily share price chart and data for H B Fuller since 1990 adjusted for splits. The latest closing stock price for H B Fuller as of June 14, 2019 is 43.63.
  • The all-time high H B Fuller stock price is 58.59, which is 34.3% above the current share price.
  • The H B Fuller 52-week high stock price is 58.59, which is 34.3% above the current share price.
  • The H B Fuller 52-week low stock price is 39.43, which is 9.6% below the current share price.
  • The average H B Fuller stock price for the last 52 weeks is 49.13.
H B Fuller Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 47.1472 43.0533 51.5100 39.4300 43.6300 2.57%
2018 50.9250 53.3923 58.5893 39.7040 42.5350 -19.83%
2017 51.3368 47.6859 57.6041 46.2350 53.0574 12.78%
2016 42.4494 34.1808 49.0395 31.4413 47.0432 34.20%
2015 38.3346 41.4607 43.0427 31.3514 35.0555 -17.06%
2014 43.3456 48.7124 49.5390 35.4434 42.2675 -13.53%
2013 39.2817 33.1283 48.8815 32.9887 48.8815 50.86%
2012 28.4358 21.6969 32.4025 21.6233 32.4025 52.31%
2011 19.7542 18.6515 23.0233 15.6414 21.2735 14.17%
2010 19.1803 21.2221 22.1472 16.8539 18.6333 -8.61%
2009 16.0843 14.6392 20.8457 8.6526 20.3886 43.42%
2008 18.4539 18.9287 24.0880 11.4184 14.2156 -27.31%
2007 23.4776 22.9621 27.2489 19.5559 19.5559 -12.23%
2006 19.3751 13.9625 23.6294 13.8686 22.2804 62.81%
2005 12.9515 11.9263 15.2423 10.7342 13.6851 14.30%
2004 11.4334 12.3857 12.4725 10.3038 11.9725 -2.56%
2003 10.0869 10.3438 12.3816 8.1494 12.2866 17.04%
2002 11.4475 11.2244 13.0359 9.9154 10.4979 -8.65%
2001 9.4711 7.8020 12.3628 7.0384 11.4920 48.64%
2000 8.1464 10.6940 13.1977 5.5864 7.7314 -28.03%
1999 11.1060 8.8737 13.8129 7.2998 10.7420 17.94%
1998 9.6907 9.1885 12.1205 6.4960 9.1084 -1.25%
1997 9.5157 8.4476 11.0929 8.4017 9.2239 6.87%
1996 6.6808 6.2409 8.8608 5.3872 8.6313 37.78%
1995 6.2022 5.9279 7.0223 5.3778 6.2644 3.76%
1994 6.2183 6.5296 7.2096 4.9546 6.0376 -3.68%
1993 6.3799 6.9932 7.2717 5.4414 6.2684 -9.81%
1992 7.7348 6.8543 9.0703 6.0493 6.9503 -2.24%
1991 5.1057 3.4335 7.1658 3.2794 7.1092 103.74%
Sector Industry Market Cap Revenue
Basic Materials Chemicals - Specialty $2.220B $3.041B
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
Ecolab (ECL) United States $57.323B 37.03
Internationa Flavors & Fragrances (IFF) United States $15.875B 24.84
Celanese (CE) United States $13.192B 9.59
Israel Chemicals Shs (ICL) Israel $6.841B 12.80
Axalta Coating Systems (AXTA) United States $6.118B 19.18
Versum Materials (VSM) United States $5.616B 21.88
W.R Grace (GRA) United States $4.975B 17.49
Ashland Global Holdings (ASH) United States $4.907B 25.49
NewMarket (NEU) United States $4.514B 19.40
Ingevity (NGVT) United States $3.775B 20.79
Valvoline (VVV) United States $3.606B 14.97
Sensient Technologies (SXT) United States $3.148B 21.62
Balchem (BCPC) United States $3.123B 32.31
Quaker Chemical (KWR) United States $2.642B 32.58
Platform Specialty Products (ESI) United States $2.639B 20.02
PQs (PQG) United States $2.116B 18.56
Minerals Technologies (MTX) United States $2.011B 11.81
Ferro (FOE) United States $1.240B 11.13
CSW Industrials (CSWI) United States $1.016B 24.51
Livent (LTHM) United States $0.974B 0.00
Kraton (KRA) United States $0.833B 7.54
Westlake Chemical Partners LP (WLKP) United States $0.792B 15.25
AdvanSix (ASIX) United States $0.751B 10.80
Venator Materials (VNTR) United States $0.543B 3.45
Green Plains (GPRE) United States $0.497B 0.00
DAQO New Energy (DQ) China $0.493B 13.42
Hawkins (HWKN) United States $0.427B 17.63
American Vanguard (AVD) United States $0.418B 17.81
Amyris (AMRS) United States $0.301B 0.00
Ferroglobe (GSM) United Kingdom $0.257B 0.00
OMNOVA Solutions (OMN) United States $0.251B 11.41
NL Industries (NL) United States $0.167B 18.00
AgroFresh Solutions (AGFS) United States $0.091B 0.00
Flexible Solutions (FSI) Canada $0.046B 39.30