FUL: H.B. Fuller Company

As of Friday, May 22nd, 2026

$ 57.78

+1.41 +2.50%

Open: 56.56
High: 57.82
Low: 55.98
Volume: 1,676,903
Previous Close on Thursday, May 21st, 2026

$ 56.37

-2.70 -4.57%

Open: 58.40
High: 59.84
Low: 55.60
Volume: 1,128,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 56.56 57.82 55.98 57.78 1,676,903 +1.41 +2.50
2026-05-21 58.40 59.84 55.60 56.37 1,128,943 -2.70 -4.57
2026-05-20 57.04 59.15 56.57 59.07 359,194 +2.16 +3.80
2026-05-19 57.56 57.56 56.09 56.91 487,822 -1.30 -2.23
2026-05-18 58.39 59.21 57.81 58.21 361,828 +0.15 +0.26
2026-05-15 58.66 58.73 57.82 58.06 47,446 -1.45 -2.44
2026-05-14 60.06 60.11 59.25 59.51 293,259 +0.16 +0.27
2026-05-13 60.31 61.00 59.18 59.35 473,472 -1.07 -1.77
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 59.84
On 2026-05-21		 55.60
On 2026-05-21		 -0.28 -0.48 59.84
On 2026-05-21		 55.98
On 2026-05-22		 -6.45 57.67
10D 61.56
On 2026-05-11		 55.60
On 2026-05-21		 -3.47 -5.67 61.56
On 2026-05-11		 55.60
On 2026-05-21		 -9.68 58.60
20D 64.76
On 2026-04-27		 55.60
On 2026-05-21		 -5.05 -8.04 64.76
On 2026-04-27		 55.60
On 2026-05-21		 -14.14 59.60
WTD 59.84
On 2026-05-21		 55.60
On 2026-05-21		 -0.28 -0.48 59.84
On 2026-05-21		 55.98
On 2026-05-22		 -6.45 57.67
MTD 62.40
On 2026-05-07		 55.60
On 2026-05-21		 -2.74 -4.53 62.40
On 2026-05-07		 55.60
On 2026-05-21		 -10.90 59.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

112.61 +0.99 +0.89 304,461
SWKS

Skyworks Solutions Inc.

82.42 +8.88 +12.08 5,335,123
FUL

H.B. Fuller Company

57.78 +1.41 +2.50 1,676,903