H.B. Fuller Company
FULNYSEBasic Materials● Active
$59.88
$-0.48(-0.80%)
Market Cap$3.3B
P/E Ratio—
52W High$68.63
52W Low$48.71
H.B. Fuller Company（FUL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ful · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$87.67
Jul 31, 2024
-31.7% from here
5-Year Low5Y
$47.56
Apr 8, 2025
+25.9% from low
IPO Priceadj.
—
Apr 25, 1968
+0.0% since IPO
1 Year Ago
$57.13
Jun 9, 2025
+4.8% in 1Y
5 Years Ago
$69.48
Jun 8, 2021
-13.8% in 5Y
10 Years Ago
$48.36
Jun 8, 2016
+23.8% in 10Y
Historical Price Data · FUL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $60.31 | $60.72 | $58.84 | $59.88 | $59.88 | 802K | -0.71% |
| Jun 4, 2026 | $61.40 | $63.24 | $60.23 | $60.36 | $60.36 | 593K | -1.69% |
| Jun 3, 2026 | $61.92 | $63.48 | $61.48 | $61.52 | $61.52 | 642K | -0.65% |
| Jun 2, 2026 | $62.03 | $62.70 | $61.55 | $62.61 | $62.61 | 577K | +0.94% |
| Jun 1, 2026 | $64.93 | $64.93 | $61.02 | $61.83 | $61.83 | 725K | -4.77% |
| May 29, 2026 | $63.77 | $65.02 | $63.21 | $64.08 | $64.08 | 1.5M | +0.49% |
| May 28, 2026 | $61.18 | $64.96 | $60.85 | $63.59 | $63.59 | 870K | +3.94% |
| May 27, 2026 | $61.34 | $63.45 | $61.34 | $61.94 | $61.94 | 662K | +0.98% |
| May 26, 2026 | $59.23 | $60.93 | $58.46 | $60.56 | $60.56 | 827K | +2.25% |
| May 22, 2026 | $56.56 | $57.82 | $55.98 | $57.78 | $57.78 | 1.7M | +2.16% |
| May 21, 2026 | $58.40 | $59.84 | $55.60 | $56.37 | $56.37 | 1.2M | -3.48% |
| May 20, 2026 | $57.04 | $59.15 | $56.57 | $59.07 | $59.07 | 365K | +3.56% |
| May 19, 2026 | $57.56 | $57.56 | $56.09 | $56.91 | $56.91 | 491K | -1.13% |
| May 18, 2026 | $58.39 | $59.21 | $57.81 | $58.21 | $58.21 | 371K | -0.31% |
| May 15, 2026 | $58.66 | $58.73 | $57.82 | $58.06 | $58.06 | 478K | -1.02% |
| May 14, 2026 | $60.06 | $60.11 | $59.25 | $59.51 | $59.51 | 296K | -0.92% |
| May 13, 2026 | $60.31 | $61.00 | $59.18 | $59.35 | $59.35 | 481K | -1.59% |
| May 12, 2026 | $60.57 | $61.11 | $59.56 | $60.42 | $60.42 | 377K | -0.25% |
| May 11, 2026 | $61.56 | $61.56 | $60.22 | $60.35 | $60.35 | 397K | -1.97% |
| May 8, 2026 | $61.28 | $61.42 | $60.47 | $61.25 | $61.25 | 473K | -0.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FUL
Jan 1 → Dec 31 · 6 years2026+0.3%$59.68 → $59.88
+0.3%
2025-3.6%$61.71 → $59.46
-3.6%
2024-16.1%$80.42 → $67.48
-16.1%
2023+12.3%$72.47 → $81.41
+12.3%
2022-11.6%$81.00 → $71.62
-11.6%
2021+16.6%$69.44 → $81.00
+16.6%
Best Year2021 · +16.6%
Worst Year2024 · -16.1%
Positive Years3 / 6
Avg Annual Return-0.3%
6Y Total Return-13.8%
6Y CAGR~-2.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in FUL?
If you invested $1,000 in FUL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,238
Total Return+23.8%
CAGR~+2.2% / yr
Profit+$238
Based on Jun 8, 2016 · $48.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
H.B. Fuller Company（FUL）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $59.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUL 历史股价FMP 日线复权 OHLCV