H.B. Fuller Company ( FUL) - Price History
Monthly price history for FUL (H.B. Fuller Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $50.83 | $50.83 |
| August 2026 | $54.95 | $54.95 |
| July 2026 | $55.30 | $55.30 |
| June 2026 | $58.03 | $58.29 |
| May 2026 | $63.80 | $64.08 |
| April 2026 | $60.25 | $60.52 |
| March 2026 | $61.16 | $61.68 |
| February 2026 | $65.16 | $65.72 |
| January 2026 | $59.38 | $60.10 |
| December 2025 | $58.75 | $59.46 |
| November 2025 | $57.58 | $58.28 |
| October 2025 | $56.68 | $57.37 |
| September 2025 | $58.34 | $59.28 |
| August 2025 | $60.08 | $61.05 |
| July 2025 | $55.31 | $56.20 |
| June 2025 | $58.95 | $60.15 |
| May 2025 | $54.71 | $55.82 |
| April 2025 | $52.96 | $54.04 |
| March 2025 | $54.76 | $56.12 |
| February 2025 | $55.37 | $56.74 |
| January 2025 | $61.38 | $63.13 |
| December 2024 | $65.61 | $67.48 |
| November 2024 | $74.76 | $76.89 |
| October 2024 | $71.15 | $73.18 |
| September 2024 | $76.96 | $79.38 |
| August 2024 | $83.05 | $85.66 |
| July 2024 | $83.58 | $86.20 |
| June 2024 | $74.42 | $76.96 |
| May 2024 | $77.01 | $79.63 |
| April 2024 | $72.25 | $74.71 |
| March 2024 | $76.89 | $79.74 |
| February 2024 | $76.68 | $79.53 |
| January 2024 | $72.86 | $75.77 |
| December 2023 | $78.28 | $81.41 |
| November 2023 | $72.77 | $75.68 |
| October 2023 | $63.61 | $66.15 |
| September 2023 | $65.78 | $68.61 |
| August 2023 | $69.54 | $72.53 |
| July 2023 | $70.98 | $74.03 |
| June 2023 | $68.37 | $71.51 |
| May 2023 | $60.18 | $62.94 |
| April 2023 | $63.26 | $66.17 |
| March 2023 | $65.25 | $68.45 |
| February 2023 | $66.50 | $69.76 |
| January 2023 | $65.70 | $69.10 |
| December 2022 | $68.09 | $71.62 |
| November 2022 | $76.35 | $80.31 |
| October 2022 | $66.28 | $69.71 |
| September 2022 | $56.98 | $60.10 |
| August 2022 | $61.49 | $64.86 |
| July 2022 | $60.86 | $64.20 |
| June 2022 | $56.90 | $60.21 |
| May 2022 | $67.17 | $71.08 |
| April 2022 | $63.03 | $66.70 |
| March 2022 | $62.27 | $66.07 |
| February 2022 | $64.44 | $68.37 |
| January 2022 | $67.48 | $71.77 |
| December 2021 | $76.16 | $81 |
| November 2021 | $68.79 | $73.16 |
| October 2021 | $66.30 | $70.51 |
| September 2021 | $60.54 | $64.56 |
| August 2021 | $63.37 | $67.57 |
| July 2021 | $60.60 | $64.62 |
| June 2021 | $59.50 | $63.61 |
| May 2021 | $64.65 | $69.12 |
| April 2021 | $62.50 | $66.82 |
| March 2021 | $58.69 | $62.91 |
| February 2021 | $52.31 | $56.07 |
| January 2021 | $47.33 | $50.89 |
| December 2020 | $48.25 | $51.88 |
| November 2020 | $48.67 | $52.33 |
| October 2020 | $42.08 | $45.25 |
| September 2020 | $42.43 | $45.78 |
| August 2020 | $44.65 | $48.17 |
| July 2020 | $42.03 | $45.34 |
| June 2020 | $41.19 | $44.60 |
| May 2020 | $34.74 | $37.62 |
| April 2020 | $33.98 | $36.79 |
| March 2020 | $25.66 | $27.93 |
| February 2020 | $36.05 | $39.23 |
| January 2020 | $42.46 | $46.21 |
| December 2019 | $47.23 | $51.57 |
| November 2019 | $45.68 | $49.88 |
| October 2019 | $44.69 | $48.80 |
| September 2019 | $42.50 | $46.56 |
| August 2019 | $38.89 | $42.61 |
| July 2019 | $43.64 | $47.81 |
| June 2019 | $42.22 | $46.40 |
| May 2019 | $35.87 | $39.43 |
| April 2019 | $44.55 | $48.97 |
| March 2019 | $44.11 | $48.64 |
| February 2019 | $45.78 | $50.48 |
| January 2019 | $44.66 | $49.39 |
| December 2018 | $38.58 | $42.67 |
| November 2018 | $43.62 | $48.24 |
| October 2018 | $40.20 | $44.46 |
| September 2018 | $46.56 | $51.67 |
| August 2018 | $51.36 | $56.99 |
| July 2018 | $51.08 | $56.68 |
| June 2018 | $48.24 | $53.68 |
| May 2018 | $46.32 | $51.55 |
| April 2018 | $44.46 | $49.47 |
| March 2018 | $44.55 | $49.73 |
| February 2018 | $45.14 | $50.39 |
| January 2018 | $46.45 | $51.85 |
| December 2017 | $48.12 | $53.87 |
| November 2017 | $50.54 | $56.57 |
| October 2017 | $50.81 | $56.87 |
| September 2017 | $51.73 | $58.06 |
| August 2017 | $44.72 | $50.19 |
| July 2017 | $45.90 | $51.52 |
| June 2017 | $45.41 | $51.11 |
| May 2017 | $45.09 | $50.75 |
| April 2017 | $46.93 | $52.83 |
| March 2017 | $45.67 | $51.56 |
| February 2017 | $43.76 | $49.41 |
| January 2017 | $43.60 | $49.37 |
| December 2016 | $42.67 | $48.31 |
| November 2016 | $41.50 | $46.99 |
| October 2016 | $37.16 | $42.07 |
| September 2016 | $40.91 | $46.47 |
| August 2016 | $41.80 | $47.48 |
| July 2016 | $40.99 | $46.56 |
| June 2016 | $38.61 | $43.99 |
| May 2016 | $40.07 | $45.66 |
| April 2016 | $39.25 | $44.72 |
| March 2016 | $37.14 | $42.45 |
| February 2016 | $33.68 | $38.49 |
| January 2016 | $32.45 | $37.22 |
| December 2015 | $31.80 | $36.47 |
| November 2015 | $34.71 | $39.81 |
| October 2015 | $33.12 | $37.99 |
| September 2015 | $29.49 | $33.94 |
| August 2015 | $31.49 | $36.24 |
| July 2015 | $34.81 | $40.06 |
| June 2015 | $35.18 | $40.62 |
| May 2015 | $36.47 | $42.11 |
| April 2015 | $36.18 | $41.77 |
| March 2015 | $37.02 | $42.87 |
| February 2015 | $38.60 | $44.70 |
| January 2015 | $35.43 | $41.15 |
| December 2014 | $38.34 | $44.53 |
| November 2014 | $37.18 | $43.19 |
| October 2014 | $36.13 | $41.97 |
| September 2014 | $34.07 | $39.70 |
| August 2014 | $40.37 | $47.04 |
| July 2014 | $38.32 | $44.65 |
| June 2014 | $41.17 | $48.10 |
| May 2014 | $40.94 | $47.83 |
| April 2014 | $39.66 | $46.33 |
| March 2014 | $41.22 | $48.28 |
| February 2014 | $41.39 | $48.48 |
| January 2014 | $39.68 | $46.58 |
| December 2013 | $44.33 | $52.04 |
| November 2013 | $43.64 | $51.23 |
| October 2013 | $40.78 | $47.87 |
| September 2013 | $38.41 | $45.19 |
| August 2013 | $31.70 | $37.29 |
| July 2013 | $34.13 | $40.15 |
| June 2013 | $32.06 | $37.81 |
| May 2013 | $35.25 | $41.57 |
| April 2013 | $32.14 | $37.90 |
| March 2013 | $33.05 | $39.08 |
| February 2013 | $34.57 | $40.87 |
| January 2013 | $32.98 | $39.08 |
| December 2012 | $29.39 | $34.82 |
| November 2012 | $27.72 | $32.85 |
| October 2012 | $25.66 | $30.40 |
| September 2012 | $25.82 | $30.68 |
| August 2012 | $25.59 | $30.41 |
| July 2012 | $24.59 | $29.22 |
| June 2012 | $25.77 | $30.70 |
| May 2012 | $25.52 | $30.40 |
| April 2012 | $27.61 | $32.90 |
| March 2012 | $27.48 | $32.83 |
| February 2012 | $25.22 | $30.13 |
| January 2012 | $23.90 | $28.62 |
| December 2011 | $19.30 | $23.11 |
| November 2011 | $19.25 | $23.06 |
| October 2011 | $17.94 | $21.49 |
| September 2011 | $15.15 | $18.22 |
| August 2011 | $18.43 | $22.17 |
| July 2011 | $19.01 | $22.86 |
| June 2011 | $20.24 | $24.42 |
| May 2011 | $18.48 | $22.29 |
| April 2011 | $18.11 | $21.85 |
| March 2011 | $17.74 | $21.48 |
| February 2011 | $17.80 | $21.55 |
| January 2011 | $18.77 | $22.79 |
| December 2010 | $16.90 | $20.52 |
| November 2010 | $17.27 | $20.97 |
| October 2010 | $17 | $20.64 |
| September 2010 | $16.30 | $19.87 |
| August 2010 | $15.58 | $18.99 |
| July 2010 | $16.77 | $20.44 |
| June 2010 | $15.53 | $18.99 |
| May 2010 | $17.44 | $21.33 |
| April 2010 | $19.17 | $23.45 |
| March 2010 | $18.92 | $23.21 |
| February 2010 | $17.11 | $20.99 |
| January 2010 | $16.27 | $20.02 |
| December 2009 | $18.49 | $22.75 |
| November 2009 | $16.54 | $20.36 |
| October 2009 | $15.53 | $19.11 |
| September 2009 | $16.93 | $20.90 |
| August 2009 | $15.99 | $19.74 |
| July 2009 | $16.33 | $20.16 |
| June 2009 | $15.15 | $18.77 |
| May 2009 | $13.73 | $17.02 |
| April 2009 | $14.25 | $17.66 |
| March 2009 | $10.45 | $13 |
| February 2009 | $9.16 | $11.40 |
| January 2009 | $11.17 | $13.97 |
| December 2008 | $12.89 | $16.11 |
| November 2008 | $14.19 | $17.74 |
| October 2008 | $14.13 | $17.67 |
| September 2008 | $16.62 | $20.87 |
| August 2008 | $20.76 | $26.07 |
| July 2008 | $19.90 | $25 |
| June 2008 | $17.82 | $22.44 |
| May 2008 | $19.75 | $24.87 |
| April 2008 | $18.33 | $23.08 |
| March 2008 | $16.16 | $20.41 |
| February 2008 | $18.01 | $22.75 |
| January 2008 | $16.38 | $20.76 |
| December 2007 | $17.72 | $22.45 |
| November 2007 | $19.96 | $25.29 |
| October 2007 | $23.22 | $29.43 |
| September 2007 | $23.37 | $29.68 |
| August 2007 | $21.19 | $26.91 |
| July 2007 | $21.76 | $27.63 |
| June 2007 | $23.48 | $29.89 |
| May 2007 | $21.41 | $27.25 |
| April 2007 | $20.09 | $25.57 |
| March 2007 | $21.38 | $27.27 |
| February 2007 | $19.57 | $24.97 |
| January 2007 | $20.23 | $25.87 |
| December 2006 | $20.19 | $25.82 |
| November 2006 | $20.38 | $26.07 |
| October 2006 | $19.38 | $24.79 |
| September 2006 | $18.28 | $23.44 |
| August 2006 | $15 | $19.23 |
| July 2006 | $15.59 | $39.98 |
| June 2006 | $16.94 | $43.57 |
| May 2006 | $18.76 | $48.25 |
| April 2006 | $20.33 | $52.30 |
| March 2006 | $19.91 | $51.34 |
| February 2006 | $15.75 | $40.60 |
| January 2006 | $14.61 | $37.79 |
| December 2005 | $12.40 | $32.07 |
| November 2005 | $11.98 | $30.98 |
| October 2005 | $11.59 | $29.97 |
| September 2005 | $11.97 | $31.08 |
| August 2005 | $12.64 | $32.81 |
| July 2005 | $13.30 | $34.53 |
| June 2005 | $13.07 | $34.06 |
| May 2005 | $12.43 | $32.40 |
| April 2005 | $11.64 | $30.32 |
| March 2005 | $11.08 | $29 |
| February 2005 | $10.18 | $26.64 |
| January 2005 | $10.15 | $26.67 |
| December 2004 | $10.85 | $28.51 |
| November 2004 | $10.89 | $28.62 |
| October 2004 | $10.24 | $26.90 |
| September 2004 | $10.38 | $27.40 |
| August 2004 | $9.98 | $26.33 |
| July 2004 | $10.13 | $26.73 |
| June 2004 | $10.72 | $28.40 |
| May 2004 | $10.11 | $26.79 |
| April 2004 | $10.34 | $27.40 |
| March 2004 | $10.69 | $28.44 |
| February 2004 | $10.26 | $27.30 |
| January 2004 | $10.48 | $28 |
| December 2003 | $11.13 | $29.74 |
| November 2003 | $9.98 | $26.67 |
| October 2003 | $9.27 | $24.78 |
| September 2003 | $9.04 | $24.27 |
| August 2003 | $9.87 | $26.49 |
| July 2003 | $9 | $24.26 |
| June 2003 | $8.17 | $22.02 |
| May 2003 | $8.83 | $23.82 |
| April 2003 | $9.10 | $24.53 |
| March 2003 | $8.53 | $23.12 |
| February 2003 | $8.14 | $22.05 |
| January 2003 | $9.32 | $25.35 |
| December 2002 | $9.51 | $25.88 |
| November 2002 | $10.64 | $28.97 |
| October 2002 | $10.46 | $28.47 |
| September 2002 | $9.74 | $26.60 |
| August 2002 | $9.86 | $26.95 |
| July 2002 | $9.90 | $27.06 |
| June 2002 | $10.68 | $29.29 |
| May 2002 | $10.52 | $28.85 |
| April 2002 | $11.34 | $31.11 |
| March 2002 | $10.88 | $29.95 |
| February 2002 | $9.69 | $26.68 |
| January 2002 | $9.84 | $27.08 |
| December 2001 | $10.41 | $28.77 |
| November 2001 | $10.81 | $29.87 |
| October 2001 | $9.30 | $51.43 |
| September 2001 | $8.25 | $45.80 |
| August 2001 | $9.67 | $53.67 |
| July 2001 | $9.49 | $52.67 |
| June 2001 | $8.95 | $49.90 |
| May 2001 | $8.19 | $45.66 |
| April 2001 | $7.42 | $41.34 |
| March 2001 | $7.52 | $42.12 |
| February 2001 | $7.38 | $41.38 |
| January 2001 | $6.90 | $38.69 |
| December 2000 | $7 | $39.45 |
| November 2000 | $6.06 | $34.12 |
| October 2000 | $6 | $33.81 |
| September 2000 | $5.07 | $28.75 |
| August 2000 | $6.05 | $34.31 |
| July 2000 | $6.81 | $38.62 |
| June 2000 | $7.99 | $45.56 |
| May 2000 | $6.81 | $38.81 |
| April 2000 | $6.74 | $38.44 |
| March 2000 | $6.97 | $39.94 |
| February 2000 | $10.71 | $61.38 |
| January 2000 | $11.34 | $65 |
| December 1999 | $9.73 | $55.94 |
| November 1999 | $9.48 | $54.50 |
| October 1999 | $9.52 | $54.75 |
| September 1999 | $10.55 | $60.88 |
| August 1999 | $10.44 | $60.25 |
| July 1999 | $12.04 | $69.50 |
| June 1999 | $11.81 | $68.38 |
| May 1999 | $10.97 | $63.50 |
| April 1999 | $11.77 | $68.12 |
| March 1999 | $10.02 | $58.94 |
| February 1999 | $7.21 | $42.38 |
| January 1999 | $7.31 | $43 |
| December 1998 | $8.14 | $48.12 |
| November 1998 | $7.36 | $43.50 |
| October 1998 | $6.96 | $41.12 |
| September 1998 | $6.38 | $37.88 |
| August 1998 | $8 | $47.50 |
| July 1998 | $9.47 | $56.25 |
| June 1998 | $9.30 | $55.44 |
| May 1998 | $10.50 | $62.62 |
| April 1998 | $10.53 | $62.75 |
| March 1998 | $10.01 | $59.88 |
| February 1998 | $9.51 | $56.88 |
| January 1998 | $8.78 | $52.50 |
| December 1997 | $8.25 | $49.50 |
| November 1997 | $8.16 | $49 |
| October 1997 | $7.87 | $47.25 |
| September 1997 | $9 | $54.19 |
| August 1997 | $9.16 | $55.19 |
| July 1997 | $8.57 | $51.62 |
| June 1997 | $9.09 | $55 |
| May 1997 | $9.14 | $55.25 |
| April 1997 | $8.87 | $53.62 |
| March 1997 | $8.03 | $48.75 |
| February 1997 | $8.03 | $48.75 |
| January 1997 | $8.22 | $49.88 |
| December 1996 | $7.72 | $47 |
| November 1996 | $7.76 | $47.25 |
| October 1996 | $6.86 | $41.75 |
| September 1996 | $6.28 | $38.38 |
| August 1996 | $5.79 | $35.38 |
| July 1996 | $5.68 | $34.75 |
| June 1996 | $5.90 | $36.25 |
| May 1996 | $5.49 | $33.75 |
| April 1996 | $5.33 | $32.75 |
| March 1996 | $4.82 | $29.75 |
| February 1996 | $5.83 | $36 |
| January 1996 | $5.87 | $36.25 |
| December 1995 | $5.60 | $34.75 |
| November 1995 | $5.16 | $32 |
| October 1995 | $5.08 | $31.50 |
| September 1995 | $5.05 | $31.50 |
| August 1995 | $5.49 | $34.25 |
| July 1995 | $5.66 | $35.25 |
| June 1995 | $5.91 | $37 |
| May 1995 | $5.99 | $37.50 |
| April 1995 | $6.03 | $37.75 |
| March 1995 | $6.08 | $38.25 |
| February 1995 | $5.29 | $33.25 |
| January 1995 | $5.05 | $31.75 |
| December 1994 | $5.40 | $34.12 |
| November 1994 | $5.06 | $32 |
| October 1994 | $5.26 | $33.25 |
| September 1994 | $4.73 | $30 |
| August 1994 | $5.99 | $38 |
| July 1994 | $5.79 | $36.75 |
| June 1994 | $5.77 | $36.75 |
| May 1994 | $5.81 | $37 |
| April 1994 | $5.49 | $35 |
| March 1994 | $5.59 | $35.75 |
| February 1994 | $5.67 | $36.25 |
| January 1994 | $5.74 | $36.75 |
| December 1993 | $5.61 | $36 |
| November 1993 | $5.18 | $33.25 |
| October 1993 | $5.02 | $32.25 |
| September 1993 | $5.23 | $33.75 |
| August 1993 | $5.97 | $38.50 |
| July 1993 | $5.43 | $35 |
| June 1993 | $5.48 | $35.50 |
| May 1993 | $6.10 | $39.50 |
| April 1993 | $6.10 | $39.50 |
| March 1993 | $6.08 | $39.50 |
| February 1993 | $5.70 | $37 |
| January 1993 | $5.85 | $38 |
| December 1992 | $6.22 | $40.50 |
| November 1992 | $5.91 | $38.50 |
| October 1992 | $5.72 | $37.25 |
| September 1992 | $7.08 | $46.25 |
| August 1992 | $7.50 | $49 |
| July 1992 | $7.84 | $51.25 |
| June 1992 | $7.44 | $48.75 |
| May 1992 | $6.84 | $67.25 |
| April 1992 | $7.53 | $74 |
| March 1992 | $7.41 | $73 |
| February 1992 | $6.75 | $66.50 |
| January 1992 | $7.16 | $70.50 |
| December 1991 | $6.36 | $62.75 |
| November 1991 | $5.06 | $50 |
| October 1991 | $5.77 | $57 |
| September 1991 | $5.40 | $53.50 |
| August 1991 | $4.29 | $42.50 |
| July 1991 | $4.57 | $45.25 |
| June 1991 | $4.30 | $42.75 |
| May 1991 | $4.91 | $48.75 |
| April 1991 | $4.53 | $45 |
| March 1991 | $4.36 | $43.50 |
| February 1991 | $3.56 | $35.50 |
| January 1991 | $3.41 | $34 |
| December 1990 | $3.12 | $31.25 |
| November 1990 | $2.86 | $28.62 |
| October 1990 | $2.70 | $27 |
| September 1990 | $2.41 | $24.25 |
| August 1990 | $2.26 | $22.75 |
| July 1990 | $2.68 | $27 |
| June 1990 | $2.71 | $27.50 |
| May 1990 | $2.17 | $22 |
| April 1990 | $2.17 | $22 |
| March 1990 | $2.16 | $22 |
| February 1990 | $2.20 | $22.50 |
| January 1990 | $2.40 | $24.50 |
| December 1989 | $2.17 | $22.25 |
| November 1989 | $2.24 | $23 |
| October 1989 | $2.19 | $22.50 |
| September 1989 | $2.47 | $25.50 |
| August 1989 | $2.52 | $26 |
| July 1989 | $2.93 | $30.25 |
| June 1989 | $2.65 | $27.50 |
| May 1989 | $2.68 | $27.75 |
| April 1989 | $2.58 | $26.75 |
| March 1989 | $2.44 | $25.50 |
| February 1989 | $2.56 | $26.75 |
| January 1989 | $2.66 | $27.75 |
| December 1988 | $2.58 | $27 |
| November 1988 | $2.46 | $25.75 |
| October 1988 | $2.43 | $25.50 |
| September 1988 | $2.54 | $26.75 |
| August 1988 | $2.49 | $26.25 |
| July 1988 | $2.54 | $26.75 |
| June 1988 | $2.48 | $26.25 |
| May 1988 | $3.44 | $36.50 |
| April 1988 | $3.56 | $37.75 |
| March 1988 | $3.43 | $36.50 |
| February 1988 | $3.22 | $34.25 |
| January 1988 | $2.89 | $30.75 |
| December 1987 | $3.40 | $36.25 |
| November 1987 | $2.65 | $28.25 |
| October 1987 | $2.86 | $30.50 |
| September 1987 | $4.34 | $46.50 |
| August 1987 | $4.20 | $45 |
| July 1987 | $4.16 | $44.50 |
| June 1987 | $3.80 | $40.75 |
| May 1987 | $3.24 | $34.75 |
| April 1987 | $3.19 | $34.25 |
| March 1987 | $3.04 | $32.75 |
| February 1987 | $3.02 | $32.50 |
| January 1987 | $2.72 | $29.25 |
| December 1986 | $2.33 | $25.12 |
| November 1986 | $2.52 | $27.25 |
| October 1986 | $2.71 | $29.25 |
| September 1986 | $2.39 | $26.12 |
| August 1986 | $2.61 | $28.50 |
| July 1986 | $2.56 | $28 |
| June 1986 | $2.51 | $27.75 |
| May 1986 | $2.20 | $24.38 |
| April 1986 | $2.11 | $23.38 |
| March 1986 | $2.05 | $23 |
| February 1986 | $1.77 | $19.88 |
| January 1986 | $1.76 | $19.75 |
| December 1985 | $1.56 | $17.88 |
| November 1985 | $1.41 | $16.12 |
| October 1985 | $1.41 | $16.12 |
| September 1985 | $1.44 | $16.75 |
| August 1985 | $1.31 | $15.25 |
| July 1985 | $1.31 | $15.25 |
| June 1985 | $1.30 | $15.50 |
| May 1985 | $1.34 | $16 |
| April 1985 | $1.19 | $14.12 |
| March 1985 | $1.32 | $16.12 |
| February 1985 | $1.30 | $15.88 |
| January 1985 | $1.14 | $13.88 |
| December 1984 | $1.18 | $14.62 |
| November 1984 | $1.04 | $12.88 |
| October 1984 | $0.98 | $12.12 |
| September 1984 | $1.14 | $14.12 |
| August 1984 | $1.12 | $14 |
| July 1984 | $1.12 | $14 |
| June 1984 | $1.20 | $14.88 |
| May 1984 | $1.20 | $29.75 |
| April 1984 | $1.26 | $31.38 |
| March 1984 | $1.26 | $31.25 |
| February 1984 | $1.30 | $32.38 |
| January 1984 | $1.51 | $37.62 |
| December 1983 | $1.60 | $39.75 |
| November 1983 | $1.56 | $38.75 |
| October 1983 | $1.55 | $38.50 |
| September 1983 | $1.56 | $38.75 |
| August 1983 | $1.30 | $32.25 |
| July 1983 | $1.44 | $35.88 |
| June 1983 | $1.36 | $33.88 |
| May 1983 | $1.32 | $32.88 |
| April 1983 | $1.32 | $32.75 |
| March 1983 | $1.34 | $33.38 |
| February 1983 | $1.22 | $30.38 |
| January 1983 | $1.06 | $26.50 |
| December 1982 | $0.95 | $23.63 |
| November 1982 | $0.92 | $22.88 |
| October 1982 | $0.91 | $22.62 |
| September 1982 | $0.72 | $18 |
| August 1982 | $0.74 | $18.38 |
| July 1982 | $0.67 | $16.75 |
| June 1982 | $0.66 | $16.50 |
| May 1982 | $0.65 | $16.25 |
| April 1982 | $0.58 | $14.50 |
| March 1982 | $0.63 | $15.62 |
| February 1982 | $0.86 | $21.38 |
| January 1982 | $0.87 | $21.75 |
| December 1981 | $1 | $25 |
| November 1981 | $0.97 | $24.12 |
| October 1981 | $1.04 | $25.75 |
| September 1981 | $0.84 | $21 |
| August 1981 | $0.85 | $21.25 |
| July 1981 | $0.98 | $24.38 |
| June 1981 | $0.94 | $23.50 |
| May 1981 | $0.94 | $23.50 |
| April 1981 | $0.93 | $23.25 |
| March 1981 | $0.77 | $19.13 |
| February 1981 | $0.60 | $14.88 |
| January 1981 | $0.57 | $14.25 |
| December 1980 | $0.50 | $12.50 |
| November 1980 | $0.50 | $12.50 |
| October 1980 | $0.46 | $11.50 |
| September 1980 | $0.48 | $12 |
| August 1980 | $0.52 | $12.88 |
| July 1980 | $0.47 | $11.75 |
| June 1980 | $0.43 | $10.75 |
| May 1980 | $0.39 | $9.75 |
| April 1980 | $0.35 | $8.75 |
| March 1980 | $0.39 | $9.75 |
| February 1980 | $0.45 | $11.25 |
| January 1980 | $0.50 | $12.50 |
| December 1979 | $0.47 | $11.63 |
| November 1979 | $0.42 | $10.50 |
| October 1979 | $0.44 | $10.88 |
| September 1979 | $0.45 | $11.25 |
| August 1979 | $0.44 | $10.88 |
| July 1979 | $0.43 | $10.75 |
| June 1979 | $0.44 | $11 |
| May 1979 | $0.44 | $10.88 |
| April 1979 | $0.46 | $11.38 |
| March 1979 | $0.49 | $12.25 |
| February 1979 | $0.44 | $10.88 |
| January 1979 | $0.48 | $11.88 |
| December 1978 | $0.41 | $10.25 |
| November 1978 | $0.39 | $9.62 |
| October 1978 | $0.38 | $9.38 |
| September 1978 | $0.52 | $13 |
| August 1978 | $0.52 | $13 |
| July 1978 | $0.49 | $12.12 |
| June 1978 | $0.45 | $11.25 |
| May 1978 | $0.45 | $11.12 |
| April 1978 | $0.38 | $9.50 |
| March 1978 | $0.37 | $9.12 |
| February 1978 | $0.36 | $9 |
| January 1978 | $0.34 | $8.50 |
| December 1977 | $0.37 | $9.12 |
| November 1977 | $0.38 | $9.38 |
| October 1977 | $0.35 | $8.63 |
| September 1977 | $0.35 | $8.63 |
| August 1977 | $0.38 | $9.38 |
| July 1977 | $0.39 | $9.62 |
| June 1977 | $0.41 | $10.13 |
| May 1977 | $0.35 | $8.75 |
| April 1977 | $0.35 | $8.75 |
| March 1977 | $0.33 | $16.25 |
| February 1977 | $0.31 | $15.50 |
| January 1977 | $0.35 | $17.25 |
| December 1976 | $0.33 | $16.25 |
| November 1976 | $0.29 | $14.50 |
| October 1976 | $0.29 | $14.25 |
| September 1976 | $0.34 | $17 |
| August 1976 | $0.32 | $16 |
| July 1976 | $0.33 | $16.50 |
| June 1976 | $0.32 | $15.75 |
| May 1976 | $0.31 | $15.25 |
| April 1976 | $0.30 | $14.75 |
| March 1976 | $0.31 | $15.62 |
| February 1976 | $0.31 | $15.25 |
| January 1976 | $0.32 | $16.13 |
| December 1975 | $0.21 | $10.50 |
| November 1975 | $0.24 | $11.75 |
| October 1975 | $0.23 | $11.50 |
| September 1975 | $0.22 | $11 |
| August 1975 | $0.25 | $12.37 |
| July 1975 | $0.21 | $10.62 |
| June 1975 | $0.28 | $13.87 |
| May 1975 | $0.26 | $13 |
| April 1975 | $0.20 | $10 |
| March 1975 | $0.21 | $10.62 |
| February 1975 | $0.19 | $9.25 |
| January 1975 | $0.19 | $9.50 |
| December 1974 | $0.14 | $7 |
| November 1974 | $0.18 | $8.75 |
| October 1974 | $0.20 | $10 |
| September 1974 | $0.18 | $8.88 |
| August 1974 | $0.16 | $8.12 |
| July 1974 | $0.18 | $8.88 |
| June 1974 | $0.20 | $10 |
| May 1974 | $0.16 | $8 |
| April 1974 | $0.19 | $9.25 |
| March 1974 | $0.23 | $11.50 |
| February 1974 | $0.18 | $8.75 |
| January 1974 | $0.17 | $8.38 |
| December 1973 | $0.14 | $6.75 |
| November 1973 | $0.14 | $6.75 |
| October 1973 | $0.20 | $9.75 |
| September 1973 | $0.24 | $12 |
| August 1973 | $0.25 | $12.25 |
| July 1973 | $0.24 | $12 |
| June 1973 | $0.22 | $10.87 |
| May 1973 | $0.25 | $12.25 |
| April 1973 | $0.29 | $14.50 |
| March 1973 | $0.33 | $16.50 |
| February 1973 | $0.38 | $19 |
FUL
Price: $50.83
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.93%
Payout Ratio: 27.55%
Payout Ratio Range:
Dividend Per Share: 0.98 USD
Earnings Per Share: 3.37 USD
P/E Ratio: 18.77
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 362900
Ebitda: 20.0 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 8.58%
DGR5: 7.28%
DGR10: 6.26%
DGR20: 7.07%