FUL: H.B. Fuller Company

As of Thursday, October 30th, 2025

$ 57.45

-0.60 -1.03%

Open: 57.68
High: 58.60
Low: 57.10
Volume: 702,975
Previous Close on Wednesday, October 29th, 2025

$ 58.05

-1.88 -3.14%

Open: 59.20
High: 59.96
Low: 57.59
Volume: 488,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 57.68 58.60 57.10 57.45 702,975 -0.60 -1.03
2025-10-29 59.20 59.96 57.59 58.05 488,994 -1.88 -3.14
2025-10-28 59.71 60.33 59.38 59.93 364,436 -0.16 -0.27
2025-10-27 61.46 62.12 59.91 60.09 336,957 -1.40 -2.28
2025-10-24 60.85 61.57 60.48 61.49 363,113 +0.95 +1.57
2025-10-23 60.49 61.20 59.94 60.54 384,440 +0.92 +1.54
2025-10-22 61.40 61.99 59.50 59.62 573,288 -0.67 -1.11
2025-10-21 58.96 60.67 58.78 60.29 443,403 +1.20 +2.03
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 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -3.09 -5.10 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -8.08 59.40
10D 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -1.23 -2.10 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -8.08 59.54
20D 62.12
On 2025-10-27		 57.02
On 2025-10-10		 -1.67 -2.82 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -8.08 59.14
WTD 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -4.04 -6.57 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -8.08 58.88
MTD 62.12
On 2025-10-27		 57.02
On 2025-10-10		 -1.83 -3.09 62.12
On 2025-10-27		 57.10
On 2025-10-30		 -8.08 59.11
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

218.44 -2.87 -1.30 127,011
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.90 -0.06 -0.18 5,426,036
VIRT

Virtu Financial Inc.

34.62 +0.23 +0.67 1,225,497
DXCM

DexCom Inc

68.20 +0.02 +0.03 6,339,330
FUL

H.B. Fuller Company

57.45 -0.60 -1.03 702,975