FUL: H.B. Fuller Company

As of Wednesday, July 1st, 2026

$ 57.28

-1.01 -1.73%

Open: 58.10
High: 58.79
Low: 57.23
Volume: 966,916
Previous Close on Tuesday, June 30th, 2026

$ 58.29

-0.85 -1.44%

Open: 59.67
High: 59.87
Low: 58.27
Volume: 937,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 58.10 58.79 57.23 57.28 966,916 -1.01 -1.73
2026-06-30 59.67 59.87 58.27 58.29 937,423 -0.85 -1.44
2026-06-29 63.00 63.00 58.75 59.14 1,345,205 -4.11 -6.50
2026-06-26 63.29 64.52 60.87 63.25 2,199,909 +1.30 +2.10
2026-06-25 61.42 62.01 58.27 61.95 1,519,881 -2.65 -4.10
2026-06-24 63.06 64.96 63.00 64.60 1,120,907 +1.48 +2.34
2026-06-23 63.96 64.61 63.07 63.12 668,157 -1.19 -1.85
2026-06-22 65.44 65.44 63.86 64.31 78,283 -0.55 -0.85
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 64.52
On 2026-06-26		 57.23
On 2026-07-01		 -7.32 -11.33 64.52
On 2026-06-26		 57.23
On 2026-07-01		 -11.30 59.98
10D 66.45
On 2026-06-17		 57.23
On 2026-07-01		 -6.44 -10.11 66.45
On 2026-06-17		 57.23
On 2026-07-01		 -13.88 62.16
20D 66.45
On 2026-06-17		 57.23
On 2026-07-01		 -5.33 -8.51 66.45
On 2026-06-17		 57.23
On 2026-07-01		 -13.88 62.10
WTD 63.00
On 2026-06-29		 57.23
On 2026-07-01		 -5.97 -9.44 63.00
On 2026-06-29		 57.23
On 2026-07-01		 -9.16 58.24
MTD 58.79
On 2026-07-01		 57.23
On 2026-07-01		 -1.01 -1.73 -- -- -- 57.28
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
MSTR

Strategy Inc.

93.39 +6.46 +7.43 34,153,256
FSS

Federal Signal Corp.

127.59 -0.90 -0.70 996,935
RPG

Invesco S&P 500 Pure Growth ETF

61.99 -1.86 -2.91 417,663
CI

Cigna Corporation

277.07 +1.39 +0.50 2,225,367
FUL

H.B. Fuller Company

57.28 -1.01 -1.73 966,916