FUL: H.B. Fuller Company
$ 59.57 |
|
+0.40 +0.68% |
Open: | 59.43 |
High: | 59.83 |
Low: | 58.79 |
Volume: | 275,999 |
$ 59.17
-1.27 -2.10%
Open: | 59.88 |
High: | 60.40 |
Low: | 59.17 |
Volume: | 258,411 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 59.43 | 59.83 | 58.79 | 59.57 | 275,999 | +0.40 | +0.68 |
2025-07-24 | 59.88 | 60.40 | 59.17 | 59.17 | 258,411 | -1.27 | -2.10 |
2025-07-23 | 61.22 | 61.59 | 60.14 | 60.44 | 387,184 | -0.24 | -0.40 |
2025-07-22 | 59.98 | 61.02 | 59.98 | 60.68 | 394,913 | +0.98 | +1.64 |
2025-07-21 | 60.65 | 60.65 | 59.62 | 59.70 | 353,026 | -0.43 | -0.72 |
2025-07-18 | 61.63 | 61.63 | 59.57 | 60.13 | 423,792 | -1.06 | -1.73 |
2025-07-17 | 60.21 | 61.59 | 60.21 | 61.19 | 509,411 | +0.82 | +1.36 |
2025-07-16 | 60.88 | 61.09 | 59.91 | 60.37 | 470,575 | -0.36 | -0.59 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 61.59 On 2025-07-23 |
58.79 On 2025-07-25 |
-0.56 | -0.93 | 61.59 On 2025-07-23 |
58.79 On 2025-07-25 |
-4.55 | 59.91 |
10D | 63.03 On 2025-07-14 |
58.79 On 2025-07-25 |
-3.66 | -5.79 | 63.03 On 2025-07-14 |
58.79 On 2025-07-25 |
-6.73 | 60.43 |
20D | 64.90 On 2025-07-10 |
58.79 On 2025-07-25 |
-2.42 | -3.90 | 64.90 On 2025-07-10 |
58.79 On 2025-07-25 |
-9.41 | 61.38 |
WTD | 61.59 On 2025-07-23 |
58.79 On 2025-07-25 |
-0.56 | -0.93 | 61.59 On 2025-07-23 |
58.79 On 2025-07-25 |
-4.55 | 59.91 |
MTD | 64.90 On 2025-07-10 |
58.79 On 2025-07-25 |
-0.58 | -0.96 | 64.90 On 2025-07-10 |
58.79 On 2025-07-25 |
-9.41 | 61.43 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |