FUL: H.B. Fuller Company

As of Tuesday, December 30th, 2025

$ 60.34

-0.49 -0.81%

Open: 60.57
High: 61.14
Low: 60.22
Volume: 188,361
Previous Close on Monday, December 29th, 2025

$ 60.83

+0.02 +0.03%

Open: 60.74
High: 61.12
Low: 60.46
Volume: 219,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 60.57 61.14 60.22 60.34 188,361 -0.49 -0.81
2025-12-29 60.74 61.12 60.46 60.83 219,815 +0.02 +0.03
2025-12-26 60.51 60.96 59.47 60.81 175,683 +0.33 +0.55
2025-12-24 59.87 60.63 59.87 60.48 118,413 +0.29 +0.48
2025-12-23 60.53 60.55 59.79 60.19 269,165 -0.19 -0.31
2025-12-22 60.07 60.84 59.90 60.38 280,136 +0.49 +0.82
2025-12-19 60.29 60.71 59.47 59.89 702,199 -0.89 -1.46
2025-12-18 61.20 61.67 60.77 60.78 325,213 -0.14 -0.23
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 61.14
On 2025-12-30		 59.47
On 2025-12-26		 -0.04 -0.07 60.55
On 2025-12-23		 60.55
On 2025-12-23		 0.00 60.53
10D 61.67
On 2025-12-18		 59.47
On 2025-12-19		 -0.18 -0.30 61.67
On 2025-12-18		 59.47
On 2025-12-19		 -3.57 60.48
20D 61.67
On 2025-12-18		 57.48
On 2025-12-09		 1.88 3.22 61.67
On 2025-12-18		 59.47
On 2025-12-19		 -3.57 59.76
WTD 61.14
On 2025-12-30		 60.22
On 2025-12-30		 -0.47 -0.77 61.12
On 2025-12-29		 61.12
On 2025-12-29		 0.00 60.59
MTD 61.67
On 2025-12-18		 57.48
On 2025-12-09		 1.88 3.22 61.67
On 2025-12-18		 59.47
On 2025-12-19		 -3.57 59.76
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

64.26 +0.16 +0.25 537,628
OC

Owens Corning

113.15 +0.21 +0.19 1,009,722
SWKS

Skyworks Solutions Inc.

64.46 +0.44 +0.69 1,771,911
ALLE

Allegion plc

161.13 -0.22 -0.14 354,194
FUL

H.B. Fuller Company

60.34 -0.49 -0.81 188,361