FUL: H.B. Fuller Company

As of Friday, February 27th, 2026

$ 65.72

-0.15 -0.23%

Open: 65.27
High: 66.36
Low: 64.22
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 65.87

+0.83 +1.28%

Open: 64.66
High: 66.00
Low: 64.35
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 65.27 66.36 64.22 65.72 0 -0.15 -0.23
2026-02-26 64.66 66.00 64.35 65.87 0 +0.83 +1.28
2026-02-25 66.18 66.18 63.88 65.04 0 -0.66 -1.00
2026-02-24 66.35 67.43 65.38 65.70 0 +0.03 +0.05
2026-02-23 65.52 66.10 64.15 65.67 0 -0.27 -0.41
2026-02-20 65.18 66.30 64.94 65.94 347,403 +0.69 +1.06
2026-02-19 65.79 66.90 64.40 65.25 430,151 -1.65 -2.47
2026-02-18 66.88 67.90 66.59 66.90 293,366 -0.02 -0.03
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 67.43
On 2026-02-24		 63.88
On 2026-02-25		 -0.22 -0.33 67.43
On 2026-02-24		 63.88
On 2026-02-25		 -5.26 65.60
10D 67.90
On 2026-02-18		 63.88
On 2026-02-25		 -0.95 -1.42 67.90
On 2026-02-18		 63.88
On 2026-02-25		 -5.92 66.05
20D 68.63
On 2026-02-12		 59.59
On 2026-01-30		 5.34 8.84 68.63
On 2026-02-12		 63.88
On 2026-02-25		 -6.92 65.41
WTD 67.43
On 2026-02-24		 63.88
On 2026-02-25		 -0.22 -0.33 67.43
On 2026-02-24		 63.88
On 2026-02-25		 -5.26 65.60
MTD 68.63
On 2026-02-12		 59.80
On 2026-02-02		 5.62 9.35 68.63
On 2026-02-12		 63.88
On 2026-02-25		 -6.92 65.69
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CMS

CMS Energy Corporation

78.07 +1.02 +1.32
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

34.09 -0.08 -0.23
ACA

Arcosa Inc.

107.48 -20.02 -15.70
FUL

H.B. Fuller Company

65.72 -0.15 -0.23