FUL: H.B. Fuller Company

As of Tuesday, January 20th, 2026

$ 57.91

-2.63 -4.34%

Open: 59.97
High: 60.46
Low: 57.83
Volume: 636,295
Previous Close on Friday, January 16th, 2026

$ 60.54

-2.95 -4.65%

Open: 64.27
High: 64.27
Low: 60.21
Volume: 882,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 59.97 60.46 57.83 57.91 636,294 -2.63 -4.34
2026-01-16 64.27 64.27 60.21 60.54 882,297 -2.95 -4.65
2026-01-15 63.80 66.37 63.08 63.49 1,539,258 -1.23 -1.90
2026-01-14 66.52 67.05 64.21 64.72 1,079,668 -1.58 -2.38
2026-01-13 66.07 66.69 65.45 66.30 465,603 +0.19 +0.29
2026-01-12 65.31 66.69 65.00 66.11 592,701 +0.63 +0.96
2026-01-09 63.42 65.53 63.06 65.48 435,701 +2.22 +3.51
2026-01-08 60.32 63.57 60.32 63.26 373,724 +2.18 +3.57
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

159.12 -3.29 -2.03 1,527,554
FSS

Federal Signal Corp.

112.33 -2.18 -1.90 30,209
OC

Owens Corning

120.89 -3.67 -2.95 1,323,434
RPG

Invesco S&P 500 Pure Growth ETF

48.37 -0.54 -1.10 117,079
FUL

H.B. Fuller Company

57.91 -2.63 -4.34 636,295