FUL: H.B. Fuller Company

As of Thursday, June 11th, 2026

$ 63.60

+2.41 +3.94%

Open: 61.90
High: 63.80
Low: 61.10
Volume: 551,846
Previous Close on Wednesday, June 10th, 2026

$ 61.19

-0.84 -1.35%

Open: 61.95
High: 62.78
Low: 61.19
Volume: 671,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 61.90 63.80 61.10 63.60 551,846 +2.41 +3.94
2026-06-10 61.95 62.78 61.19 61.19 671,933 -0.84 -1.35
2026-06-09 60.89 62.93 60.77 62.03 738,462 +2.00 +3.33
2026-06-08 59.88 60.35 59.66 60.03 493,271 +0.15 +0.25
2026-06-05 60.31 60.72 58.84 59.88 760,556 -0.48 -0.80
2026-06-04 61.40 63.24 60.23 60.36 586,756 -1.16 -1.89
2026-06-03 61.92 63.48 61.48 61.52 614,032 -1.09 -1.74
2026-06-02 62.03 62.70 61.55 62.61 577,136 +0.78 +1.26
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 63.80
On 2026-06-11		 58.84
On 2026-06-05		 3.24 5.37 62.93
On 2026-06-09		 61.19
On 2026-06-10		 -2.76 61.35
10D 65.02
On 2026-05-29		 58.84
On 2026-06-05		 0.01 0.02 65.02
On 2026-05-29		 58.84
On 2026-06-05		 -9.50 61.71
20D 65.02
On 2026-05-29		 55.60
On 2026-05-21		 4.25 7.16 65.02
On 2026-05-29		 58.84
On 2026-06-05		 -9.50 60.46
WTD 63.80
On 2026-06-11		 59.66
On 2026-06-08		 3.72 6.21 62.93
On 2026-06-09		 61.19
On 2026-06-10		 -2.76 61.71
MTD 64.93
On 2026-06-01		 58.84
On 2026-06-05		 -0.48 -0.75 64.93
On 2026-06-01		 58.84
On 2026-06-05		 -9.38 61.45
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

166.44 +1.73 +1.05 1,347,608
FSS

Federal Signal Corp.

110.31 -0.34 -0.31 601,443
SWKS

Skyworks Solutions Inc.

72.73 +2.44 +3.47 4,750,564
FUL

H.B. Fuller Company

63.60 +2.41 +3.94 551,846