H.B. Fuller Company (FUL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.7%
- 3M
- +0.7%
- YTD
- -3.2%
- 1Y
- -3.9%
- 3Y
- -4.7%
- 5Y
- -1.6%
Loading 10-year price history...
FUL Historical Performance
FUL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -7.9%
- 2003 annual price return
- +16.6%
- 2004 annual price return
- -4.9%
- 2005 annual price return
- +13.0%
- 2006 annual price return
- +57.8%
- 2007 annual price return
- -15.6%
- 2008 annual price return
- -25.9%
- 2009 annual price return
- +37.1%
- 2010 annual price return
- -13.3%
- 2011 annual price return
- +12.5%
- 2012 annual price return
- +47.7%
- 2013 annual price return
- +46.2%
- 2014 annual price return
- -14.1%
- 2015 annual price return
- -16.5%
- 2016 annual price return
- +35.9%
- 2017 annual price return
- +10.0%
- 2018 annual price return
- -21.3%
- 2019 annual price return
- +19.4%
- 2020 annual price return
- +0.8%
- 2021 annual price return
- +54.3%
- 2022 annual price return
- -8.9%
- 2023 annual price return
- +12.1%
- 2024 annual price return
- -15.7%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- +8.9%
FUL Stock Price Trajectory (1980–2026)
As of July 7, 2026, H.B. Fuller Company (FUL) trades at $58.39, representing a -3.9% return over the past year. The stock has delivered a -1.3% total return over five years (-1.6% 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 -33.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IFF (+10.4% 1Y), RPM (-0.6% 1Y), and AVY (-7.9% 1Y), FUL has underperformed the peer group average. Compare FUL vs IFF →
FUL Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 57.70 | 58.83 | 56.60 | 58.39 | 953K | +0.57% |
| 2026-07-02 | 57.56 | 58.46 | 56.86 | 58.06 | 880K | +1.36% |
| 2026-07-01 | 58.10 | 58.78 | 57.23 | 57.28 | 893K | -1.73% |
| 2026-06-30 | 59.77 | 59.87 | 58.29 | 58.29 | 937K | -1.44% |
| 2026-06-29 | 63.00 | 63.00 | 58.75 | 59.14 | 1.29M | -6.50% |
| 2026-06-26 | 63.29 | 64.52 | 60.87 | 63.25 | 1.19M | +2.10% |
| 2026-06-25 | 61.42 | 61.98 | 58.27 | 61.95 | 1.47M | -4.10% |
| 2026-06-24 | 63.13 | 64.96 | 63.00 | 64.60 | 1.12M | +2.34% |
| 2026-06-23 | 63.69 | 64.60 | 63.07 | 63.12 | 558K | -1.85% |
| 2026-06-22 | 65.44 | 65.44 | 63.86 | 64.31 | 783K | -0.85% |
| 2026-06-18 | 64.58 | 65.51 | 64.08 | 64.86 | 930K | +0.14% |
| 2026-06-17 | 64.92 | 66.45 | 64.34 | 64.77 | 974K | +1.65% |
| 2026-06-16 | 64.43 | 65.63 | 63.61 | 63.72 | 701K | -1.09% |
| 2026-06-15 | 65.00 | 65.74 | 62.40 | 64.42 | 385K | +1.24% |
| 2026-06-12 | 64.27 | 64.62 | 63.52 | 63.63 | 309K | +0.05% |
| 2026-06-11 | 61.90 | 63.77 | 61.10 | 63.60 | 538K | +3.94% |
| 2026-06-10 | 61.72 | 62.76 | 61.19 | 61.19 | 540K | -1.35% |
| 2026-06-09 | 60.89 | 62.93 | 60.77 | 62.03 | 722K | +3.33% |
| 2026-06-08 | 59.80 | 60.35 | 59.66 | 60.03 | 427K | +0.25% |
| 2026-06-05 | 60.53 | 60.72 | 58.84 | 59.88 | 733K | -0.80% |
| 2026-06-04 | 61.40 | 63.24 | 60.23 | 60.36 | 578K | -1.89% |
| 2026-06-03 | 61.92 | 63.48 | 61.48 | 61.52 | 609K | -1.74% |
| 2026-06-02 | 62.03 | 62.70 | 61.55 | 62.61 | 484K | +1.26% |
| 2026-06-01 | 62.13 | 64.93 | 61.02 | 61.83 | 691K | -3.51% |
| 2026-05-29 | 63.77 | 65.02 | 63.42 | 64.08 | 1.14M | +0.77% |
| 2026-05-28 | 61.61 | 64.96 | 60.85 | 63.59 | 785K | +2.66% |
| 2026-05-27 | 61.34 | 63.45 | 61.34 | 61.94 | 633K | +2.28% |
| 2026-05-26 | 59.23 | 60.92 | 58.46 | 60.56 | 773K | +4.81% |
| 2026-05-22 | 56.56 | 57.82 | 55.98 | 57.78 | 89K | +2.50% |
| 2026-05-21 | 58.40 | 59.83 | 55.60 | 56.37 | 1.11M | -4.57% |
| 2026-05-20 | 57.04 | 59.15 | 56.57 | 59.07 | 351K | +3.80% |
| 2026-05-19 | 57.56 | 57.56 | 56.13 | 56.91 | 401K | -2.23% |
| 2026-05-18 | 58.04 | 59.21 | 57.81 | 58.21 | 354K | +0.26% |
| 2026-05-15 | 58.66 | 58.73 | 57.82 | 58.06 | 466K | -2.44% |
| 2026-05-14 | 59.53 | 60.19 | 59.27 | 59.51 | 282K | +0.27% |
| 2026-05-13 | 60.31 | 61.00 | 59.18 | 59.35 | 463K | -1.77% |
| 2026-05-12 | 60.53 | 61.05 | 59.64 | 60.42 | 367K | +0.12% |
| 2026-05-11 | 61.34 | 61.56 | 60.22 | 60.35 | 373K | -1.47% |
| 2026-05-08 | 61.28 | 61.42 | 60.47 | 61.25 | 397K | +0.96% |
| 2026-05-07 | 60.70 | 62.40 | 60.30 | 60.66 | 360K | -0.47% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FUL — Frequently Asked Questions
Quick answers to the most common questions about buying FUL stock.
How has FUL stock performed recently?
FUL declined -3.9% over the past year, below its 5-year annualized CAGR of -1.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -3.9% places the stock further from 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 1980-2026, downloadable in CSV format.