FUL: H.B. Fuller Company

As of Monday, August 31st, 2026

$ 54.95

-1.40 -2.48%

Open: 56.30
High: 56.31
Low: 54.86
Volume: 514,852
Previous Close on Friday, August 28th, 2026

$ 56.35

-0.65 -1.14%

Open: 56.41
High: 58.16
Low: 56.31
Volume: 443,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 56.30 56.31 54.86 54.95 500,712 -1.40 -2.48
2026-08-28 56.41 58.16 56.31 56.35 443,088 -0.65 -1.14
2026-08-27 57.26 57.95 56.97 57.00 531,842 -1.05 -1.81
2026-08-26 56.37 58.17 56.36 58.05 466,893 +1.04 +1.82
2026-08-25 58.18 58.18 56.78 57.01 575,949 -0.98 -1.69
2026-08-24 58.71 59.45 57.77 57.99 546,543 -0.71 -1.21
2026-08-21 58.63 59.89 58.63 58.70 383,982 -0.46 -0.78
2026-08-20 59.67 60.28 58.85 59.16 824,621 -1.69 -2.78
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 58.18
On 2026-08-25		 54.86
On 2026-08-31		 -3.04 -5.24 58.18
On 2026-08-25		 54.86
On 2026-08-31		 -5.71 56.67
10D 63.43
On 2026-08-18		 54.86
On 2026-08-31		 -8.63 -13.57 63.43
On 2026-08-18		 54.86
On 2026-08-31		 -13.51 58.00
20D 64.24
On 2026-08-17		 54.86
On 2026-08-31		 -2.06 -3.61 64.24
On 2026-08-17		 54.86
On 2026-08-31		 -14.60 59.43
WTD 56.31
On 2026-08-31		 54.86
On 2026-08-31		 -1.40 -2.48 -- -- -- 54.95
MTD 64.24
On 2026-08-17		 54.86
On 2026-08-31		 -0.35 -0.63 64.24
On 2026-08-17		 54.86
On 2026-08-31		 -14.60 59.31
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

54.95 -1.40 -2.48 514,852