H B Fuller - 53 Year Stock Price History | FUL
Historical daily share price chart and data for H B Fuller since 1973 adjusted for splits and dividends. The latest closing stock price for H B Fuller as of March 04, 2026 is 64.37.
- The all-time high H B Fuller stock closing price was 518684.00 on September 27, 1985.
- The H B Fuller 52-week high stock price is 68.63, which is 6.6% above the current share price.
- The H B Fuller 52-week low stock price is 47.56, which is 26.1% below the current share price.
- The average H B Fuller stock price for the last 52 weeks is 58.76.
| H B Fuller Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 63.5034 | 60.1273 | 67.4900 | 57.7058 | 64.3700 | 8.64% |
| 2025 | 57.6507 | 61.1769 | 63.3190 | 47.6626 | 59.2504 | -10.45% |
| 2024 | 76.2219 | 77.6711 | 84.2902 | 65.7855 | 66.1680 | -16.19% |
| 2023 | 67.5666 | 69.6613 | 80.6581 | 60.6909 | 78.9512 | 14.97% |
| 2022 | 65.1805 | 74.5444 | 77.0254 | 55.9545 | 68.6737 | -10.59% |
| 2021 | 62.0629 | 49.2436 | 77.2944 | 47.6022 | 76.8108 | 57.85% |
| 2020 | 41.1220 | 47.5508 | 51.5323 | 23.4277 | 48.6621 | 2.16% |
| 2019 | 43.4514 | 39.3829 | 47.9942 | 36.1807 | 47.6339 | 22.42% |
| 2018 | 46.5837 | 48.8429 | 53.5948 | 36.3191 | 38.9088 | -19.84% |
| 2017 | 46.9611 | 43.6216 | 52.6957 | 42.2943 | 48.5365 | 12.79% |
| 2016 | 38.8320 | 31.2694 | 44.8598 | 28.7633 | 43.0336 | 34.19% |
| 2015 | 35.0698 | 37.9276 | 39.3778 | 28.6812 | 32.0697 | -17.06% |
| 2014 | 39.6502 | 44.5580 | 45.3141 | 32.4225 | 38.6656 | -13.52% |
| 2013 | 35.9315 | 30.3019 | 44.7126 | 30.1742 | 44.7126 | 50.86% |
| 2012 | 26.0119 | 19.8482 | 29.6379 | 19.7808 | 29.6379 | 52.30% |
| 2011 | 18.0700 | 17.0576 | 21.0576 | 14.3065 | 19.4608 | 14.20% |
| 2010 | 17.5399 | 19.4059 | 20.2520 | 15.4117 | 17.0410 | -8.60% |
| 2009 | 14.7063 | 13.3828 | 19.0617 | 7.9104 | 18.6438 | 43.46% |
| 2008 | 16.8624 | 17.2945 | 22.0105 | 10.4384 | 12.9956 | -27.27% |
| 2007 | 21.4531 | 20.9851 | 24.8959 | 17.8675 | 17.8675 | -12.25% |
| 2006 | 17.7068 | 12.7604 | 21.5974 | 12.6746 | 20.3621 | 62.81% |
| 2005 | 11.8361 | 10.8980 | 13.9309 | 9.8081 | 12.5069 | 14.32% |
| 2004 | 10.4467 | 11.3155 | 11.3948 | 9.4139 | 10.9402 | -2.54% |
| 2003 | 9.2157 | 9.4502 | 11.3118 | 7.4450 | 11.2249 | 17.03% |
| 2002 | 10.4589 | 10.2530 | 11.9107 | 9.0597 | 9.5911 | -8.63% |
| 2001 | 8.6499 | 7.1248 | 11.2929 | 6.4287 | 10.4975 | 48.68% |
| 2000 | 7.4395 | 9.7663 | 12.0528 | 5.1011 | 7.0606 | -28.03% |
| 1999 | 10.1103 | 8.0015 | 12.6151 | 6.5818 | 9.8102 | 19.42% |
| 1998 | 8.7384 | 8.2862 | 10.9298 | 5.8573 | 8.2148 | -1.24% |
| 1997 | 8.5824 | 7.6190 | 10.0054 | 7.5776 | 8.3177 | 6.85% |
| 1996 | 6.0261 | 5.6306 | 7.9917 | 4.8594 | 7.7846 | 37.76% |
| 1995 | 5.5946 | 5.3472 | 6.3343 | 4.8509 | 5.6509 | 3.74% |
| 1994 | 5.6087 | 5.8897 | 6.5027 | 4.4693 | 5.4470 | -3.66% |
| 1993 | 5.7543 | 6.3068 | 6.5583 | 4.9081 | 5.6541 | -9.80% |
| 1992 | 6.9745 | 6.1799 | 8.1785 | 5.4556 | 6.2681 | -2.21% |
| 1991 | 4.6034 | 3.0950 | 6.4608 | 2.9566 | 6.4097 | 103.78% |
| 1990 | 2.4790 | 2.2356 | 3.1454 | 2.0898 | 3.1454 | 43.86% |
| 1989 | 2.5539 | 2.5972 | 3.1599 | 2.0882 | 2.1864 | -15.82% |
| 1988 | 2.8790 | 3.3543 | 3.6643 | 2.2961 | 2.5972 | -24.17% |
| 1987 | 3.3920 | 2.3927 | 4.5209 | 2.3622 | 3.4251 | 45.99% |
| 1986 | 2.2909 | 1.5877 | 2.8013 | 1.5216 | 2.3461 | 48.80% |
| 1985 | 2051.4663 | 1.1857 | 518684.0000 | 1.1148 | 1.5767 | 32.98% |
| 1984 | 1.2151 | 1.6164 | 1.6164 | 0.9830 | 1.1857 | -26.41% |
| 1983 | 1.3705 | 0.9425 | 1.6468 | 0.9273 | 1.6113 | 68.25% |
| 1982 | 0.7727 | 1.0134 | 1.0337 | 0.5777 | 0.9577 | -5.50% |
| 1981 | 0.8498 | 0.5067 | 1.0590 | 0.5067 | 1.0134 | 100.00% |
| 1980 | 0.4641 | 0.4560 | 0.5422 | 0.3547 | 0.5067 | 7.51% |
| 1979 | 0.4530 | 0.4358 | 0.5219 | 0.4206 | 0.4713 | 13.43% |
| 1978 | 0.4350 | 0.3699 | 0.5777 | 0.3395 | 0.4155 | 12.33% |
| 1977 | 0.3634 | 0.3294 | 0.4307 | 0.2990 | 0.3699 | 12.30% |
| 1976 | 0.3099 | 0.2153 | 0.3699 | 0.2153 | 0.3294 | 54.79% |
| 1975 | 0.2284 | 0.1470 | 0.2889 | 0.1470 | 0.2128 | 49.96% |
| 1974 | 0.1818 | 0.1368 | 0.2382 | 0.1292 | 0.1419 | 3.73% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Basic Materials | Chemicals - Specialty | $3.666B | $3.474B |
| 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 |
|---|---|---|---|
| Linde (LIN) | United Kingdom | $224.602B | 29.24 |
| Sherwin-Williams (SHW) | United States | $91.445B | 32.22 |
| Ecolab (ECL) | United States | $84.736B | 39.68 |
| SIKA AG - (SXYAY) | Switzerland | $32.593B | 0.00 |
| PPG Industries (PPG) | United States | $29.473B | 17.33 |
| International Flavors & Fragrances (IFF) | United States | $21.256B | 19.76 |
| Sociedad Quimica Y Minera S.A (SQM) | Chile | $20.256B | 38.75 |
| RPM (RPM) | United States | $15.140B | 22.95 |
| Symrise AG (SYIEY) | Germany | $12.596B | 0.00 |
| Solstice Advanced Materials (SOLS) | United States | $12.416B | 0.00 |
| Toray Industries (TRYIY) | Japan | $12.209B | 41.62 |
| Element Solutions (ESI) | United States | $7.831B | 22.01 |
| Axalta Coating Systems (AXTA) | United States | $7.281B | 13.71 |
| Nissan Chemical (NNCHY) | Japan | $6.739B | 21.96 |
| Celanese (CE) | United States | $6.444B | 12.26 |
| Croda (COIHY) | United Kingdom | $5.856B | 0.00 |
| Balchem (BCPC) | United States | $5.856B | 37.13 |
| FUCHS SE - (FUPBY) | Germany | $5.806B | 17.59 |
| NewMarket (NEU) | United States | $5.571B | 13.35 |
| CSW Industrials (CSW) | United States | $5.097B | 32.68 |
| Sensient Technologies (SXT) | United States | $3.952B | 26.73 |
| Perimeter Solutions, SA (PRM) | United States | $3.879B | 19.42 |
| Quaker Houghton (KWR) | United States | $3.110B | 26.77 |
| Hawkins (HWKN) | United States | $3.064B | 36.84 |
| Ashland (ASH) | United States | $2.788B | 18.08 |
| Ingevity (NGVT) | United States | $2.754B | 16.50 |
| Orbia Advance, S.A.B De C.V (MXCHY) | Mexico | $2.342B | 0.00 |
| Minerals Technologies (MTX) | United States | $2.272B | 13.24 |
| Huabao Holdings (HUIHY) | Hong Kong, SAR China | $1.615B | 0.00 |
| ELEMENTIS (ELMTY) | United Kingdom | $1.399B | 0.00 |
| Ecovyst (ECVT) | United States | $1.325B | 21.92 |
| REX American Resources (REX) | United States | $1.093B | 22.19 |
| Green Plains (GPRE) | United States | $0.957B | 0.00 |
| Mativ Holdings (MATV) | United States | $0.808B | 23.46 |
| Westlake Chemical Partners LP (WLKP) | United States | $0.751B | 15.23 |
| Neo Performance Materials (NOPMF) | Canada | $0.623B | 45.36 |
| Westaim (WEDXF) | Canada | $0.605B | 0.00 |
| Flotek Industries (FTK) | United States | $0.520B | 25.81 |
| AdvanSix (ASIX) | United States | $0.501B | 8.84 |
| Orion S.A (OEC) | United States | $0.399B | 6.03 |
| NL Industries (NL) | United States | $0.308B | 31.50 |
| Arq (ARQ) | United States | $0.153B | 0.00 |
| American Vanguard (AVD) | United States | $0.150B | 0.00 |
| Texxon Holding (NPT) | China | $0.129B | 0.00 |
| Loop Industries (LOOP) | Canada | $0.060B | 0.00 |
| 5E Advanced Materials (FEAM) | United States | $0.052B | 0.00 |
| Origin Materials (ORGN) | United States | $0.023B | 0.00 |
| Trinseo (TSE) | United States | $0.014B | 0.00 |
| Senestech (SNES) | United States | $0.010B | 0.00 |
| J-Star Holding (YMAT) | Taiwan | $0.007B | 0.00 |
| Braskem S.A (BAK) | Brazil | $0.000B | 0.00 |