FUL (H.B. Fuller Company) Stock Historical Data

As of Friday, September 18th, 2026

$ 49.41

-1.00 -1.98%

Open: 50.00
High: 50.06
Low: 48.60
Volume: 1,617,774
Previous Close on Thursday, September 17th, 2026

$ 50.41

-0.42 -0.83%

Open: 51.58
High: 51.59
Low: 50.41
Volume: 482,158
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

114.00 -3.10 -2.65 1,878,251
MPC

Marathon Petroleum Corporation

424.89 +2.93 +0.69 9,848,279
FWRD

Forward Air Corp.

14.83 -0.58 -3.76 901,655
USFD

US Foods Holding Corp.

93.42 +1.26 +1.37 4,871,024
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774