FUL: H.B. Fuller Company

As of Thursday, October 9th, 2025

$ 58.19

-2.22 -3.67%

Open: 60.43
High: 60.54
Low: 58.09
Volume: 348,326
Previous Close on Wednesday, October 8th, 2025

$ 60.41

+1.84 +3.14%

Open: 59.51
High: 60.47
Low: 58.39
Volume: 451,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 60.43 60.54 58.09 58.19 348,326 -2.22 -3.67
2025-10-08 59.51 60.47 58.39 60.41 451,020 +1.84 +3.14
2025-10-07 58.78 59.52 57.82 58.57 407,314 -0.43 -0.73
2025-10-06 59.26 59.97 58.75 59.00 286,787 -0.28 -0.47
2025-10-03 59.00 59.87 58.98 59.28 341,019 +0.16 +0.27
2025-10-02 58.48 59.20 58.28 59.12 306,214 +0.48 +0.82
2025-10-01 58.87 59.29 58.17 58.64 413,180 -0.64 -1.08
2025-09-30 58.68 59.37 58.59 59.28 398,706 +0.81 +1.39
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 60.54
On 2025-10-09		 57.82
On 2025-10-07		 -0.93 -1.57 59.97
On 2025-10-06		 57.82
On 2025-10-07		 -3.59 59.09
10D 60.54
On 2025-10-09		 56.78
On 2025-09-29		 1.22 2.14 59.97
On 2025-10-06		 57.82
On 2025-10-07		 -3.59 58.91
20D 63.44
On 2025-09-12		 56.78
On 2025-09-29		 -5.57 -8.74 63.44
On 2025-09-12		 56.78
On 2025-09-29		 -10.49 59.71
WTD 60.54
On 2025-10-09		 57.82
On 2025-10-07		 -1.09 -1.84 59.97
On 2025-10-06		 57.82
On 2025-10-07		 -3.59 59.04
MTD 60.54
On 2025-10-09		 57.82
On 2025-10-07		 -1.09 -1.84 59.97
On 2025-10-06		 57.82
On 2025-10-07		 -3.59 59.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

74.54 +0.20 +0.27 596,807
EFC

Ellington Financial Inc.

13.47 -0.15 -1.10 882,373
MNST

Monster Beverage Corp.

69.03 +0.30 +0.44 3,785,356
DXCM

DexCom Inc

68.08 +0.30 +0.44 3,323,282
FUL

H.B. Fuller Company

58.19 -2.22 -3.67 348,326