FUL: H.B. Fuller Company

As of Monday, February 9th, 2026

$ 65.56

-0.50 -0.76%

Open: 66.00
High: 66.13
Low: 64.94
Volume: 284,616
Previous Close on Friday, February 6th, 2026

$ 66.06

+0.67 +1.02%

Open: 65.79
High: 66.79
Low: 65.32
Volume: 432,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 66.00 66.13 64.94 65.56 284,616 -0.50 -0.76
2026-02-06 65.79 66.79 65.32 66.06 432,433 +0.67 +1.02
2026-02-05 65.77 66.53 64.66 65.39 505,406 -1.27 -1.91
2026-02-04 64.01 67.29 63.98 66.66 627,207 +3.60 +5.71
2026-02-03 60.61 63.15 60.61 63.06 392,577 +2.08 +3.41
2026-02-02 60.00 61.57 59.80 60.98 340,686 +0.88 +1.46
2026-01-30 60.00 60.69 59.59 60.10 499,346 -0.28 -0.46
2026-01-29 59.89 60.41 58.78 60.38 370,378 +0.75 +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 67.29
On 2026-02-04		 60.61
On 2026-02-03		 4.58 7.51 67.29
On 2026-02-04		 64.66
On 2026-02-05		 -3.91 65.35
10D 67.29
On 2026-02-04		 58.66
On 2026-01-27		 5.75 9.61 67.29
On 2026-02-04		 64.66
On 2026-02-05		 -3.91 62.72
20D 67.29
On 2026-02-04		 57.83
On 2026-01-20		 0.08 0.12 67.05
On 2026-01-14		 57.83
On 2026-01-20		 -13.75 62.32
WTD 66.13
On 2026-02-09		 64.94
On 2026-02-09		 -0.50 -0.76 -- -- -- 65.56
MTD 67.29
On 2026-02-04		 59.80
On 2026-02-02		 5.46 9.08 67.29
On 2026-02-04		 64.66
On 2026-02-05		 -3.91 64.62
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AMT

American Tower Corporation

173.71 +2.44 +1.42 2,497,734
AIN

Albany International Corp.

58.96 +0.18 +0.31 20,674
FWRD

Forward Air Corp.

30.23 +0.34 +1.14 591,905
RPG

Invesco S&P 500 Pure Growth ETF

49.39 +0.53 +1.08 116,396
FUL

H.B. Fuller Company

65.56 -0.50 -0.76 284,616