FUL: H.B. Fuller Company

As of Wednesday, February 11th, 2026

$ 66.37

-- 0 0%

Open: 66.37
High: 66.37
Low: 66.37
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 66.37

+0.81 +1.24%

Open: 65.93
High: 66.94
Low: 65.58
Volume: 251,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 65.93 66.94 65.58 66.37 251,127 +0.81 +1.24
2026-02-09 66.00 66.13 64.94 65.56 284,616 -0.50 -0.76
2026-02-06 65.79 66.79 65.32 66.06 432,433 +0.67 +1.02
2026-02-05 65.77 66.53 64.66 65.39 505,406 -1.27 -1.91
2026-02-04 64.01 67.29 63.98 66.66 627,207 +3.60 +5.71
2026-02-03 60.61 63.15 60.61 63.06 392,577 +2.08 +3.41
2026-02-02 60.00 61.57 59.80 60.98 340,686 +0.88 +1.46
2026-01-30 60.00 60.69 59.59 60.10 499,346 -0.28 -0.46
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 67.29
On 2026-02-04		 63.98
On 2026-02-04		 3.31 5.25 67.29
On 2026-02-04		 64.66
On 2026-02-05		 -3.91 66.01
10D 67.29
On 2026-02-04		 58.78
On 2026-01-29		 6.99 11.77 67.29
On 2026-02-04		 64.66
On 2026-02-05		 -3.91 63.42
20D 67.29
On 2026-02-04		 57.83
On 2026-01-20		 0.26 0.39 67.05
On 2026-01-14		 57.83
On 2026-01-20		 -13.75 62.33
WTD 66.94
On 2026-02-10		 64.94
On 2026-02-09		 0.31 0.47 66.13
On 2026-02-09		 66.13
On 2026-02-09		 0.00 65.97
MTD 67.29
On 2026-02-04		 59.80
On 2026-02-02		 6.27 10.43 67.29
On 2026-02-04		 64.66
On 2026-02-05		 -3.91 64.87
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 179
KO

The Coca-Cola Company

76.81 0.00 0.00 2,126
PFE

Pfizer Inc.

27.61 0.00 0.00 5,417
VZ

Verizon Communications Inc.

47.39 0.00 0.00 919
VIX

CBOE Volatility Index

17.89 +0.13 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

17.89 +0.13 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

66.37 0.00 0.00