H B Fuller - 15 Year Stock Price History | FUL
Historical daily share price chart and data for H B Fuller since 2011 adjusted for splits and dividends. The latest closing stock price for H B Fuller as of September 15, 2026 is 50.89.
- The all-time high H B Fuller stock closing price was 83.58 on July 31, 2024.
- The H B Fuller 52-week high stock price is 68.63, which is 34.9% above the current share price.
- The H B Fuller 52-week low stock price is 48.71, which is 4.3% below the current share price.
- The average H B Fuller stock price for the last 52 weeks is 59.67.
| H B Fuller Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 59.6468 | 59.6180 | 66.9184 | 48.8725 | 50.8900 | -13.38% |
| 2025 | 57.1624 | 60.6587 | 62.7827 | 47.2589 | 58.7485 | -10.45% |
| 2024 | 75.5763 | 77.0132 | 83.5763 | 65.2283 | 65.6075 | -16.19% |
| 2023 | 66.9943 | 69.0713 | 79.9749 | 60.1768 | 78.2825 | 14.97% |
| 2022 | 64.6284 | 73.9130 | 76.3730 | 55.4805 | 68.0920 | -10.59% |
| 2021 | 61.5372 | 48.8265 | 76.6397 | 47.1990 | 76.1602 | 57.85% |
| 2020 | 40.7737 | 47.1480 | 51.0958 | 23.2293 | 48.2499 | 2.16% |
| 2019 | 43.0834 | 39.0494 | 47.5876 | 35.8743 | 47.2305 | 22.42% |
| 2018 | 46.1891 | 48.4292 | 53.1409 | 36.0115 | 38.5792 | -19.84% |
| 2017 | 46.5634 | 43.2521 | 52.2494 | 41.9361 | 48.1254 | 12.79% |
| 2016 | 38.5031 | 31.0046 | 44.4798 | 28.5197 | 42.6692 | 34.19% |
| 2015 | 34.7727 | 37.6063 | 39.0443 | 28.4383 | 31.7980 | -17.06% |
| 2014 | 39.3143 | 44.1806 | 44.9303 | 32.1479 | 38.3381 | -13.52% |
| 2013 | 35.6271 | 30.0452 | 44.3339 | 29.9186 | 44.3339 | 50.86% |
| 2012 | 25.7915 | 19.6801 | 29.3869 | 19.6133 | 29.3869 | 52.30% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Basic Materials | Chemicals - Specialty | $2.742B | $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 | $214.084B | 26.94 |
| Sherwin-Williams (SHW) | United States | $78.775B | 27.34 |
| Ecolab (ECL) | United States | $77.233B | 34.70 |
| Givaudan SA (GVDNY) | Switzerland | $36.131B | 0.00 |
| SIKA AG - (SXYAY) | Switzerland | $35.626B | 0.00 |
| Novozymes (NVZMY) | Denmark | $27.539B | 37.32 |
| PPG Industries (PPG) | United States | $23.397B | 13.67 |
| International Flavors & Fragrances (IFF) | United States | $21.287B | 21.28 |
| Sociedad Quimica Y Minera S.A (SQM) | Chile | $19.918B | 14.38 |
| Symrise AG (SYIEY) | Germany | $13.954B | 0.00 |
| RPM (RPM) | United States | $12.862B | 18.20 |
| Toray Industries (TRYIY) | Japan | $11.961B | 19.39 |
| Solstice Advanced Materials (SOLS) | United States | $9.178B | 0.00 |
| NewMarket (NEU) | United States | $8.098B | 18.94 |
| Element Solutions (ESI) | United States | $7.830B | 19.35 |
| Axalta Coating Systems (AXTA) | United States | $7.206B | 13.26 |
| Nissan Chemical (NNCHY) | Japan | $6.775B | 19.63 |
| FUCHS SE - (FUPBY) | Germany | $6.241B | 15.88 |
| Croda (COIHY) | United Kingdom | $5.947B | 0.00 |
| Sensient Technologies (SXT) | United States | $5.386B | 32.28 |
| Balchem (BCPC) | United States | $5.318B | 30.44 |
| Perimeter Solutions, SA (PRM) | United States | $5.109B | 22.95 |
| Celanese (CE) | United States | $4.915B | 8.43 |
| CSW Industrials (CSW) | United States | $4.776B | 25.80 |
| Ashland (ASH) | United States | $3.191B | 21.31 |
| Quaker Houghton (KWR) | United States | $2.645B | 20.36 |
| Hawkins (HWKN) | United States | $2.519B | 31.02 |
| Ingevity (NGVT) | United States | $2.346B | 14.28 |
| Orbia Advance, S.A.B De C.V (MXCHY) | Mexico | $2.263B | 0.00 |
| Minerals Technologies (MTX) | United States | $2.111B | 11.69 |
| Huabao Holdings (HUIHY) | Hong Kong, SAR China | $1.611B | 0.00 |
| ELEMENTIS (ELMTY) | United Kingdom | $1.411B | 0.00 |
| REX American Resources (REX) | United States | $1.391B | 11.49 |
| Ecovyst (ECVT) | United States | $1.091B | 13.47 |
| Green Plains (GPRE) | United States | $1.024B | 9.81 |
| Neo Performance Materials (NOPMF) | Canada | $0.982B | 20.36 |
| Flotek Industries (FTK) | United States | $0.954B | 39.91 |
| Braskem S.A (BAK) | Brazil | $0.801B | 0.72 |
| Westlake Chemical Partners LP (WLKP) | United States | $0.757B | 13.18 |
| Mativ Holdings (MATV) | United States | $0.651B | 10.74 |
| Westaim (WEDXF) | Canada | $0.453B | 0.00 |
| AdvanSix (ASIX) | United States | $0.441B | 0.00 |
| Orion S.A (OEC) | United States | $0.333B | 0.00 |
| Arq (ARQ) | United States | $0.093B | 0.00 |
| American Vanguard (AVD) | United States | $0.066B | 0.00 |
| Texxon Holding (NPT) | China | $0.062B | 0.00 |
| 5E Advanced Materials (FEAM) | United States | $0.055B | 0.00 |
| Loop Industries (LOOP) | Canada | $0.023B | 0.00 |
| Trinseo (TSE) | United States | $0.014B | 0.00 |
| J-Star Holding (YMAT) | Taiwan | $0.006B | 0.00 |
| Origin Materials (ORGN) | United States | $0.005B | 0.00 |
| Senestech (SNES) | United States | $0.005B | 0.00 |