FUL: H.B. Fuller Company

As of Friday, March 20th, 2026

$ 49.29

-1.02 -2.03%

Open: 50.81
High: 51.06
Low: 48.71
Volume: 1,295,601
Previous Close on Thursday, March 19th, 2026

$ 50.31

-1.74 -3.34%

Open: 50.67
High: 51.24
Low: 49.15
Volume: 825,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 50.81 51.06 48.71 49.29 1,295,601 -1.02 -2.03
2026-03-19 50.67 51.24 49.15 50.31 825,054 -1.74 -3.34
2026-03-18 54.47 54.75 51.94 52.05 617,324 -2.75 -5.02
2026-03-17 55.24 55.82 54.55 54.80 441,713 +0.07 +0.13
2026-03-16 55.17 55.47 54.15 54.73 599,148 +0.47 +0.87
2026-03-13 56.13 56.61 53.96 54.26 509,115 -1.04 -1.88
2026-03-12 57.31 57.56 55.03 55.30 764,512 -2.04 -3.56
2026-03-11 58.24 58.49 56.94 57.34 497,269 -1.12 -1.92
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 55.82
On 2026-03-17		 48.71
On 2026-03-20		 -4.97 -9.16 55.82
On 2026-03-17		 48.71
On 2026-03-20		 -12.74 52.24
10D 59.54
On 2026-03-10		 48.71
On 2026-03-20		 -9.46 -16.10 59.54
On 2026-03-10		 48.71
On 2026-03-20		 -18.19 54.51
20D 67.43
On 2026-02-24		 48.71
On 2026-03-20		 -16.65 -25.25 67.43
On 2026-02-24		 48.71
On 2026-03-20		 -27.76 59.37
WTD 55.82
On 2026-03-17		 48.71
On 2026-03-20		 -4.97 -9.16 55.82
On 2026-03-17		 48.71
On 2026-03-20		 -12.74 52.24
MTD 65.39
On 2026-03-02		 48.71
On 2026-03-20		 -16.43 -25.00 65.39
On 2026-03-02		 48.71
On 2026-03-20		 -25.51 57.29
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
PM

Phillip Morris International

163.11 -0.26 -0.16 9,456,587
FUL

H.B. Fuller Company

49.29 -1.02 -2.03 1,295,601