FUL: H.B. Fuller Company
$ 49.56 |
|
-0.88 -1.74% |
|
| Open: | 50.23 |
| High: | 50.60 |
| Low: | 49.36 |
| Volume: | 469,578 |
$ 50.44
+0.53 +1.06%
| Open: | 49.55 |
| High: | 50.67 |
| Low: | 48.86 |
| Volume: | 9,904 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 50.23 | 50.60 | 49.36 | 49.56 | 469,578 | -0.88 | -1.74 |
| 2026-10-08 | 49.55 | 50.67 | 48.86 | 50.44 | 9,904 | +0.53 | +1.06 |
| 2026-10-07 | 50.15 | 50.42 | 49.62 | 49.91 | 593,321 | -0.72 | -1.42 |
| 2026-10-06 | 50.91 | 50.92 | 50.15 | 50.63 | 819,667 | +0.19 | +0.38 |
| 2026-10-05 | 50.39 | 50.94 | 49.47 | 50.44 | 997,351 | +0.24 | +0.48 |
| 2026-10-02 | 51.25 | 51.73 | 50.17 | 50.20 | 833,377 | -0.03 | -0.06 |
| 2026-10-01 | 49.41 | 50.48 | 48.54 | 50.23 | 1,254,469 | +0.76 | +1.54 |
| 2026-09-30 | 49.83 | 49.98 | 48.74 | 49.47 | 1,095,215 | -0.13 | -0.26 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 50.94 On 2026-10-05 |
48.86 On 2026-10-08 |
-0.64 | -1.27 | 50.94 On 2026-10-05 |
48.86 On 2026-10-08 |
-4.09 | 50.20 |
| 10D | 51.73 On 2026-10-02 |
48.49 On 2026-09-28 |
-0.50 | -1.00 | 51.73 On 2026-10-02 |
48.86 On 2026-10-08 |
-5.56 | 49.99 |
| 20D | 53.55 On 2026-09-25 |
46.70 On 2026-09-24 |
-2.04 | -3.95 | 52.67 On 2026-09-23 |
46.70 On 2026-09-24 |
-11.33 | 50.17 |
| WTD | 50.94 On 2026-10-05 |
48.86 On 2026-10-08 |
-0.64 | -1.27 | 50.94 On 2026-10-05 |
48.86 On 2026-10-08 |
-4.09 | 50.20 |
| MTD | 51.73 On 2026-10-02 |
48.54 On 2026-10-01 |
0.09 | 0.18 | 51.73 On 2026-10-02 |
48.86 On 2026-10-08 |
-5.56 | 50.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,654.95 | +423.31 | +0.83 | 339,037,205 |
|
DJTA
Dow Jones Transportation Average |
19,804.14 | -4.93 | -0.02 | 62,745,508 |
|
SPX
S&P 500 Index |
7,811.54 | +46.18 | +0.59 | |
|
OEX
S&P 100 Index |
3,893.54 | +19.55 | +0.50 | |
|
NDX
NASDAQ 100 Index |
30,883.15 | +157.34 | +0.51 | |
|
NYA
NYSE Composite Index |
23,939.10 | +141.50 | +0.59 | |
|
XAX
NYSE AMEX Composite Index |
8,172.37 | +44.13 | +0.54 | |
|
RUI
RUSSELL 1000 Index |
4,247.06 | +26.59 | +0.63 | |
|
RUT
Russell 2000 Index |
2,806.98 | +12.85 | +0.46 | |
|
RUA
Russell 3000 Index |
4,419.32 | +27.38 | +0.62 | |
|
VIX
CBOE Volatility Index |
14.84 | -0.65 | -4.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.73 | -0.03 | -0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.86 | -0.19 | -0.95 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.32 | -1.77 |