FUL: H.B. Fuller Company

As of Friday, October 30th, 2026

$ 49.70

+0.01 +0.02%

Open: 49.26
High: 49.87
Low: 49.16
Volume: 584,559
Previous Close on Thursday, October 29th, 2026

$ 49.69

+0.34 +0.69%

Open: 49.29
High: 50.20
Low: 49.28
Volume: 703,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 49.26 49.87 49.16 49.70 584,559 +0.01 +0.02
2026-10-29 49.29 50.20 49.28 49.69 703,901 +0.34 +0.69
2026-10-28 49.75 50.21 48.75 49.35 549,061 -0.20 -0.40
2026-10-27 49.25 49.93 49.14 49.55 890,072 +0.42 +0.85
2026-10-26 49.66 50.40 49.05 49.13 406,124 -0.48 -0.97
2026-10-23 50.25 50.47 49.17 49.61 662,999 -1.28 -2.52
2026-10-22 50.41 51.87 50.39 50.89 734,794 +0.23 +0.45
2026-10-21 50.40 50.76 49.52 50.66 582,343 +0.09 +0.18
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 50.40
On 2026-10-26		 48.75
On 2026-10-28		 0.09 0.18 50.40
On 2026-10-26		 48.75
On 2026-10-28		 -3.27 49.48
10D 51.87
On 2026-10-22		 48.75
On 2026-10-28		 -1.62 -3.16 51.87
On 2026-10-22		 48.75
On 2026-10-28		 -6.02 50.02
20D 52.68
On 2026-10-16		 48.75
On 2026-10-28		 -0.50 -1.00 52.68
On 2026-10-16		 48.75
On 2026-10-28		 -7.46 50.21
WTD 50.40
On 2026-10-26		 48.75
On 2026-10-28		 0.09 0.18 50.40
On 2026-10-26		 48.75
On 2026-10-28		 -3.27 49.48
MTD 52.68
On 2026-10-16		 48.54
On 2026-10-01		 0.23 0.46 52.68
On 2026-10-16		 48.75
On 2026-10-28		 -7.46 50.21
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

95.38 -1.36 -1.41 324,535
FSS

Federal Signal Corp.

112.67 -2.54 -2.20 539,217
CTKB

Cytek Biosciences Inc.

6.13 -0.17 -2.70 1,772,581
FAST

Fastenal Co.

51.91 -0.64 -1.22 11,089,031
FUL

H.B. Fuller Company

49.70 +0.01 +0.02 584,559