FUL: H.B. Fuller Company

As of Friday, May 1st, 2026

$ 59.95

-0.57 -0.94%

Open: 60.92
High: 61.08
Low: 59.83
Volume: 335,026
Previous Close on Thursday, April 30th, 2026

$ 60.52

+0.68 +1.14%

Open: 59.84
High: 60.96
Low: 59.52
Volume: 485,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 60.92 61.08 59.83 59.95 335,026 -0.57 -0.94
2026-04-30 59.84 60.96 59.52 60.52 485,332 +0.68 +1.14
2026-04-29 61.58 62.02 59.44 59.84 784,237 -2.05 -3.31
2026-04-28 63.31 63.77 61.43 61.89 288,208 -0.96 -1.53
2026-04-27 62.92 64.76 62.23 62.85 307,551 +0.02 +0.03
2026-04-24 63.00 63.70 62.24 62.83 318,819 -0.30 -0.48
2026-04-23 63.09 63.60 61.68 63.13 337,498 +0.11 +0.17
2026-04-22 63.86 64.42 62.77 63.02 620,025 -0.19 -0.30
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 64.76
On 2026-04-27		 59.44
On 2026-04-29		 -2.88 -4.58 64.76
On 2026-04-27		 59.44
On 2026-04-29		 -8.21 61.01
10D 65.45
On 2026-04-21		 59.44
On 2026-04-29		 -4.48 -6.95 65.45
On 2026-04-21		 59.44
On 2026-04-29		 -9.18 62.21
20D 65.60
On 2026-04-17		 56.31
On 2026-04-07		 -0.56 -0.93 65.60
On 2026-04-17		 59.44
On 2026-04-29		 -9.39 62.19
WTD 64.76
On 2026-04-27		 59.44
On 2026-04-29		 -2.88 -4.58 64.76
On 2026-04-27		 59.44
On 2026-04-29		 -8.21 61.01
MTD 61.08
On 2026-05-01		 59.83
On 2026-05-01		 -0.57 -0.94 -- -- -- 59.95
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

54.89 +0.55 +1.01 294,744
ETN

Eaton Corporation PLC

425.55 -7.46 -1.72 2,423,631
FUL

H.B. Fuller Company

59.95 -0.57 -0.94 335,026