FUL: H.B. Fuller Company

As of Monday, June 30th, 2025

$ 61.73

-- 0 0%

Open: 61.73
High: 61.73
Low: 61.73
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 61.73

-0.26 -0.42%

Open: 62.04
High: 62.94
Low: 60.80
Volume: 1,519,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 62.04 62.94 60.80 61.73 1,519,910 -0.26 -0.42
2025-06-26 60.58 62.61 60.16 61.99 1,697,476 +6.03 +10.78
2025-06-25 56.81 57.29 55.90 55.96 733,338 -0.92 -1.62
2025-06-24 56.51 57.64 56.51 56.88 422,053 +0.70 +1.25
2025-06-23 54.30 56.21 54.21 56.18 347,478 +1.61 +2.95
2025-06-20 54.47 54.98 54.16 54.57 535,200 +0.47 +0.87
2025-06-18 53.62 55.02 53.59 54.10 314,100 +0.42 +0.78
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.41 +0.90 +0.35 2,430,019
KO

The Coca-Cola Company

70.27 -0.07 -0.09 2,830,341
PFE

Pfizer Inc.

24.36 +0.17 +0.68 6,554,158
VZ

Verizon Communications Inc.

42.63 +0.32 +0.75 4,117,351
VIX

CBOE Volatility Index

17.37 +1.05 +6.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,924.31 +105.04 +0.24 146,955,360
DJTA

Dow Jones Transportation Average

15,353.66 -140.88 -0.91 25,603,124
SPX

S&P 500 Index

6,183.21 +10.14 +0.16
OEX

S&P 100 Index

3,036.95 +5.48 +0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,609.31 +75.10 +0.33
NYA

NYSE Composite Index

20,366.43 +28.02 +0.14
XAX

NYSE AMEX Composite Index

5,756.74 +5.64 +0.10
RUI

RUSSELL 1000 Index

3,384.10 +6.27 +0.19
RUT

Russell 2000 Index

2,176.40 +3.87 +0.18
RUA

Russell 3000 Index

3,515.04 +6.50 +0.19
VIX

CBOE Volatility Index

17.37 +1.05 +6.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.50 -0.22 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.43 +0.12 +0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.69 +0.24 +1.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,339.69 +38.35 +0.37
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

61.73 0.00 0.00