FUL: H.B. Fuller Company

As of Tuesday, August 11th, 2026

$ 62.03

+0.78 +1.27%

Open: 60.41
High: 62.67
Low: 60.41
Volume: 427,102
Previous Close on Monday, August 10th, 2026

$ 61.25

+0.18 +0.29%

Open: 60.41
High: 61.35
Low: 60.20
Volume: 478,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 60.41 62.67 60.41 62.03 427,102 +0.78 +1.27
2026-08-10 60.41 61.35 60.20 61.25 478,141 +0.18 +0.29
2026-08-07 59.31 61.20 58.85 61.07 459,736 +1.90 +3.21
2026-08-06 59.67 60.43 58.90 59.17 837,217 -0.39 -0.65
2026-08-05 58.32 59.65 58.32 59.56 463,901 +0.66 +1.12
2026-08-04 57.41 58.99 56.92 58.90 685,674 +1.89 +3.32
2026-08-03 56.14 57.31 56.08 57.01 56,617 +1.71 +3.09
2026-07-31 54.85 55.42 53.86 55.30 760,586 -0.08 -0.14
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 62.67
On 2026-08-11		 58.32
On 2026-08-05		 3.13 5.31 59.65
On 2026-08-05		 59.65
On 2026-08-05		 0.00 60.62
10D 62.67
On 2026-08-11		 53.86
On 2026-07-31		 4.92 8.61 56.94
On 2026-07-29		 53.86
On 2026-07-31		 -5.40 58.54
20D 62.67
On 2026-08-11		 53.86
On 2026-07-31		 6.01 10.73 58.56
On 2026-07-17		 53.86
On 2026-07-31		 -8.02 57.50
WTD 62.67
On 2026-08-11		 60.20
On 2026-08-10		 0.96 1.57 61.35
On 2026-08-10		 61.35
On 2026-08-10		 0.00 61.64
MTD 62.67
On 2026-08-11		 56.08
On 2026-08-03		 6.73 12.17 57.31
On 2026-08-03		 57.31
On 2026-08-03		 0.00 59.86
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

177.21 -1.79 -1.00 847,911
MPC

Marathon Petroleum Corporation

336.42 +16.10 +5.03 3,109,860
RPG

Invesco S&P 500 Pure Growth ETF

58.39 +0.13 +0.22 471,926
CI

Cigna Corporation

273.87 -4.53 -1.63 1,730,548
FUL

H.B. Fuller Company

62.03 +0.78 +1.27 427,102