FUL: H.B. Fuller Company

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 50.00 50.06 48.60 49.41 1,617,774 -1.00 -1.98
2026-09-17 51.58 51.59 50.41 50.41 482,158 -0.42 -0.83
2026-09-16 51.35 51.90 50.61 50.83 533,981 -0.06 -0.12
2026-09-15 50.94 50.98 50.31 50.89 785,135 -0.08 -0.16
2026-09-14 51.00 51.48 50.76 50.97 593,892 -0.63 -1.22
2026-09-11 52.53 52.68 51.48 51.60 638,902 -0.05 -0.10
2026-09-10 51.31 52.07 50.85 51.65 633,652 -0.19 -0.37
2026-09-09 53.00 53.58 51.43 51.84 471,957 -1.20 -2.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.90
On 2026-09-16		 48.60
On 2026-09-18		 -2.19 -4.24 51.90
On 2026-09-16		 48.60
On 2026-09-18		 -6.35 50.50
10D 54.11
On 2026-09-04		 48.60
On 2026-09-18		 -4.26 -7.94 54.11
On 2026-09-04		 48.60
On 2026-09-18		 -10.18 51.45
20D 59.89
On 2026-08-21		 48.60
On 2026-09-18		 -9.75 -16.48 59.89
On 2026-08-21		 48.60
On 2026-09-18		 -18.85 53.80
WTD 51.90
On 2026-09-16		 48.60
On 2026-09-18		 -2.19 -4.24 51.90
On 2026-09-16		 48.60
On 2026-09-18		 -6.35 50.50
MTD 55.40
On 2026-09-02		 48.60
On 2026-09-18		 -5.54 -10.08 55.40
On 2026-09-02		 48.60
On 2026-09-18		 -12.27 51.99
As of Friday, September 18th, 2026
 
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
FSS

Federal Signal Corp.

113.83 +0.05 +0.04 1,141,976
EPAM

EPAM Systems Inc.

114.00 -3.10 -2.65 1,878,251
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774