FUL: H.B. Fuller Company

As of Friday, July 25th, 2025

$ 59.57

+0.40 +0.68%

Open: 59.43
High: 59.83
Low: 58.79
Volume: 275,999
Previous Close on Thursday, July 24th, 2025

$ 59.17

-1.27 -2.10%

Open: 59.88
High: 60.40
Low: 59.17
Volume: 258,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 59.43 59.83 58.79 59.57 275,999 +0.40 +0.68
2025-07-24 59.88 60.40 59.17 59.17 258,411 -1.27 -2.10
2025-07-23 61.22 61.59 60.14 60.44 387,184 -0.24 -0.40
2025-07-22 59.98 61.02 59.98 60.68 394,913 +0.98 +1.64
2025-07-21 60.65 60.65 59.62 59.70 353,026 -0.43 -0.72
2025-07-18 61.63 61.63 59.57 60.13 423,792 -1.06 -1.73
2025-07-17 60.21 61.59 60.21 61.19 509,411 +0.82 +1.36
2025-07-16 60.88 61.09 59.91 60.37 470,575 -0.36 -0.59
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 61.59
On 2025-07-23		 58.79
On 2025-07-25		 -0.56 -0.93 61.59
On 2025-07-23		 58.79
On 2025-07-25		 -4.55 59.91
10D 63.03
On 2025-07-14		 58.79
On 2025-07-25		 -3.66 -5.79 63.03
On 2025-07-14		 58.79
On 2025-07-25		 -6.73 60.43
20D 64.90
On 2025-07-10		 58.79
On 2025-07-25		 -2.42 -3.90 64.90
On 2025-07-10		 58.79
On 2025-07-25		 -9.41 61.38
WTD 61.59
On 2025-07-23		 58.79
On 2025-07-25		 -0.56 -0.93 61.59
On 2025-07-23		 58.79
On 2025-07-25		 -4.55 59.91
MTD 64.90
On 2025-07-10		 58.79
On 2025-07-25		 -0.58 -0.96 64.90
On 2025-07-10		 58.79
On 2025-07-25		 -9.41 61.43
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

6.80 +0.29 +4.45 1,543,828
EFC

Ellington Financial Inc.

13.24 -0.01 -0.08 1,009,244
FUL

H.B. Fuller Company

59.57 +0.40 +0.68 275,999