H.B. Fuller (FUL) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free FUL Stock Alerts $79.62 +1.17 (+1.49%) (As of 12:21 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media H.B. Fuller Stock Price Performance5 Day Performance+4.68%1 Month Performance+2.51%3 Month Performance+4.54%6 Month Performance+14.88%Year-To-Date Performance-2.20%1 Year Performance+20.31% Receive FUL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldCould Your Accounts Be Frozen?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit FUL Stock Chart for Tuesday, May, 7, 2024 FUL Chart by TradingView H.B. Fuller Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2024$76.93$78.46+1.98%$78.46$77.01203,630 shs$4.28 billion05/03/2024$76.06$76.95+1.17%$77.54$76.39188,128 shs$4.19 billion05/02/2024$75.14$76.06+1.22%$76.73$75.47307,353 shs$4.14 billion05/01/2024$74.68$75.14+0.62%$76.38$75.07369,414 shs$4.09 billion04/30/2024$75.35$74.68-0.89%$75.25$74.55357,619 shs$4.07 billion04/29/2024$74.23$75.35+1.51%$75.39$74.49270,676 shs$4.11 billion Get the Latest News and Ratings for FUL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter. 04/26/2024$73.63$74.23+0.81%$74.93$73.91264,821 shs$4.04 billion04/25/2024$75.03$73.63-1.87%$74.50$73.61255,195 shs$4.01 billion04/24/2024$76.10$75.03-1.40%$76.20$74.48259,064 shs$4.09 billion04/23/2024$76.50$76.10-0.53%$76.79$75.76270,928 shs$4.15 billion04/22/2024$76.95$76.50-0.58%$77.27$76.10302,339 shs$4.17 billion04/19/2024$76.15$76.96+1.06%$76.97$76.02479,799 shs$4.19 billion04/18/2024$76.02$76.15+0.17%$76.48$75.26356,227 shs$4.15 billion04/17/2024$75.22$76.02+1.07%$76.27$75.65441,888 shs$4.14 billion04/16/2024$75.87$75.22-0.86%$75.99$74.51287,977 shs$4.10 billion04/15/2024$75.92$75.87-0.07%$76.54$75.18296,055 shs$4.13 billion04/12/2024$77.59$75.90-2.18%$77.15$75.60281,881 shs$4.14 billion04/11/2024$76.97$77.59+0.81%$78.11$76.78336,055 shs$4.23 billion04/10/2024$78.65$76.97-2.14%$77.53$76.00297,172 shs$4.19 billion04/09/2024$78.17$78.65+0.61%$78.98$77.96206,146 shs$4.29 billion04/08/2024$77.67$78.17+0.64%$78.61$77.74247,830 shs$4.26 billion04/05/2024$77.60$77.73+0.17%$78.01$76.96280,532 shs$4.24 billion04/04/2024$79.30$77.60-2.15%$79.95$77.42274,031 shs$4.23 billion04/03/2024$78.88$79.30+0.53%$79.30$78.61385,800 shs$4.32 billion04/02/2024$78.94$78.88-0.08%$78.93$77.59387,386 shs$4.28 billion04/01/2024$79.74$78.94-1.00%$79.75$77.59379,290 shs$4.28 billion03/29/2024$79.72$79.74+0.03%$84.31$79.35757,823 shs$4.32 billion03/28/2024$82.60$79.72-3.48%$84.30$79.35757,823 shs$4.32 billion03/27/2024$80.38$82.60+2.76%$82.87$81.17642,090 shs$4.48 billion03/26/2024$79.81$80.38+0.71%$80.91$79.94207,706 shs$4.36 billion03/25/2024$80.69$79.81-1.09%$81.03$79.79233,464 shs$4.33 billion03/22/2024$81.10$80.66-0.54%$81.27$80.07262,424 shs$4.37 billion03/21/2024$80.80$81.10+0.37%$81.65$80.77355,372 shs$4.40 billion03/20/2024$79.60$80.80+1.51%$81.41$79.28455,665 shs$4.38 billion03/19/2024$78.82$79.60+1.00%$80.29$79.03282,779 shs$4.32 billion03/18/2024$79.66$78.82-1.06%$80.00$78.44345,132 shs$4.27 billion03/15/2024$78.39$79.76+1.75%$79.76$78.49584,246 shs$4.32 billion03/14/2024$79.15$78.39-0.96%$78.82$77.77221,492 shs$4.25 billion03/13/2024$78.89$79.15+0.33%$80.05$78.88213,338 shs$4.29 billion03/12/2024$79.25$78.89-0.45%$79.33$78.51172,863 shs$4.28 billionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/11/2024$79.16$79.25+0.11%$79.39$78.58128,205 shs$4.30 billion03/08/2024$79.58$79.16-0.53%$80.45$79.10134,088 shs$4.29 billion03/07/2024$79.01$79.58+0.72%$80.47$79.06175,383 shs$4.31 billion03/06/2024$78.18$79.01+1.07%$79.48$78.55143,324 shs$4.28 billion03/05/2024$79.75$78.18-1.97%$79.41$77.83177,218 shs$4.24 billion03/04/2024$79.53$79.75+0.28%$79.91$79.29162,308 shs$4.32 billion03/01/2024$79.62$79.53-0.11%$79.81$78.90168,883 shs$4.31 billion02/29/2024$78.47$79.62+1.47%$79.73$78.62222,486 shs$4.32 billion02/28/2024$78.15$78.47+0.41%$78.91$77.66183,231 shs$4.25 billion02/27/2024$78.54$78.15-0.50%$79.02$78.01120,178 shs$4.24 billion02/26/2024$78.79$78.54-0.32%$78.63$77.84179,786 shs$4.26 billion02/23/2024$78.39$78.80+0.52%$79.05$78.39155,241 shs$4.27 billion02/22/2024$77.96$78.39+0.55%$78.89$77.88163,159 shs$4.25 billion02/21/2024$77.78$77.96+0.23%$78.15$77.32425,929 shs$4.23 billion02/20/2024$77.30$77.78+0.62%$78.01$76.41226,795 shs$4.22 billion02/19/2024$77.30$77.30$78.50$77.21259,300 shs$4.19 billion02/16/2024$78.43$77.31-1.43%$78.50$77.21259,368 shs$4.19 billion02/15/2024$76.53$78.43+2.48%$78.45$76.91208,591 shs$4.25 billion02/14/2024$76.19$76.53+0.45%$77.18$76.15210,995 shs$4.15 billion02/13/2024$78.50$76.19-2.94%$77.20$75.54272,194 shs$4.13 billion02/12/2024$77.31$78.50+1.53%$79.15$77.60269,749 shs$4.26 billion02/09/2024$76.26$77.34+1.42%$77.73$76.01326,186 shs$4.19 billion02/08/2024$76.16$76.26+0.13%$76.49$75.31343,597 shs$4.13 billion02/07/2024$76.38$76.16-0.29%$76.88$76.16265,677 shs$4.13 billion02/06/2024$74.95$76.38+1.91%$76.46$74.77299,477 shs$4.14 billion Related Companies: CSW Industrials Stock Price Chart NexGen Energy Stock Price Chart Huntsman Stock Price Chart Chemours Stock Price Chart Scotts Miracle-Gro Stock Price Chart Alpha Metallurgical Resources Stock Price Chart Avient Stock Price Chart Balchem Stock Price Chart Arcadium Lithium Stock Price Chart Ashland Stock Price Chart Receive FUL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for H.B. Fuller and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FUL) was last updated on 5/7/2024 by MarketBeat.com Staff From Our PartnersThe #1 lithium battery stock to have on your radar in 2024!Smallcaps DailyDave Ramsey Shocks Millions With US Dollar LunacyAmerican Hartford Gold GroupTrump is sounding the alarmPreserve GoldBiden’s Sneaky H.R. 5376 Is A Nightmare For Retirement SaversBirch GoldThe best inflation-proof investment DTIAI “wealth window” is closing June 25thParadigm PressThe 2024 crypto bull run has already started — don’t get left behindInvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding H.B. Fuller Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.