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. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for H B Fuller as of February 21, 2019 is 50.82.
H B Fuller Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 46.5387 43.0533 50.8200 41.4684 50.8200 19.48%
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 $2.577B $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 $47.748B 31.48
Internationa Flavors & Fragrances (IFF) United States $13.857B 21.27
Celanese (CE) United States $13.158B 9.31
Israel Chemicals Shs (ICL) Israel $7.245B 15.03
Axalta Coating Systems (AXTA) United States $6.426B 20.87
W.R Grace (GRA) United States $5.158B 18.60
Ashland Global Holdings (ASH) United States $4.963B 24.01
Ingevity (NGVT) United States $4.913B 28.28
NewMarket (NEU) United States $4.884B 21.44
Versum Materials (VSM) United States $4.286B 16.57
Valvoline (VVV) United States $3.737B 15.64
Platform Specialty Products (ESI) United States $3.270B 15.32
Quaker Chemical (KWR) United States $2.836B 36.61
Balchem (BCPC) United States $2.835B 30.01
Sensient Technologies (SXT) United States $2.725B 18.16
PQs (PQG) United States $2.259B 19.37
Minerals Technologies (MTX) United States $2.101B 12.30
Livent (LTHM) United States $1.936B 0.00
Ferro (FOE) United States $1.490B 12.25
Tronox (TROX) Australia $1.397B 18.62
Kraton (KRA) United States $1.119B 11.11
AdvanSix (ASIX) United States $1.010B 16.46
CSW Industrials (CSWI) United States $0.859B 22.62
Westlake Chemical Partners LP (WLKP) United States $0.749B 15.39
Venator Materials (VNTR) United States $0.670B 2.86
Green Plains (GPRE) United States $0.639B 0.00
American Vanguard (AVD) United States $0.565B 25.19
Hawkins (HWKN) United States $0.464B 21.39
Ferroglobe (GSM) United States $0.392B 5.56
OMNOVA Solutions (OMN) United States $0.370B 12.89
DAQO New Energy (DQ) China $0.365B 4.73
Amyris (AMRS) United States $0.342B 0.00
NL Industries (NL) United States $0.215B 12.97
AgroFresh Solutions (AGFS) United States $0.201B 0.00
Flexible Solutions (FSI) Canada $0.021B 0.00