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

As of Tuesday, July 21st, 2026

$ 56.00

+0.57 +1.03%

Open: 55.54
High: 56.53
Low: 55.11
Volume: 410,561
Previous Close on Monday, July 20th, 2026

$ 55.43

-1.53 -2.69%

Open: 56.57
High: 56.57
Low: 55.31
Volume: 686,085
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.17 -0.06 -0.18 5,869,014
MKTX

MarketAxess Holdings Inc.

112.27 -2.65 -2.31 46,183
STIM

Neuronetics Inc.

1.88 -0.14 -6.93 2,839,824
SPTM

SPDR Portfolio Total Stock Market ETF

90.88 +0.75 +0.83 399,072
FUL

H.B. Fuller Company

56.00 +0.57 +1.03 410,561