FUL: H.B. Fuller Company

As of Tuesday, July 21st, 2026

$ 56.00

+0.57 +1.03%

Open: 55.54
High: 56.53
Low: 55.11
Volume: 410,561
Previous Close on Monday, July 20th, 2026

$ 55.43

-1.53 -2.69%

Open: 56.57
High: 56.57
Low: 55.31
Volume: 686,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 55.54 56.53 55.11 56.00 410,561 +0.57 +1.03
2026-07-20 56.57 56.57 55.31 55.43 686,085 -1.53 -2.69
2026-07-17 58.25 58.56 56.68 56.96 461,262 -1.44 -2.47
2026-07-16 56.64 58.40 56.64 58.40 809,191 +1.40 +2.46
2026-07-15 56.53 57.63 56.29 57.00 775,329 +0.98 +1.75
2026-07-14 56.68 56.83 55.78 56.02 576,737 -0.04 -0.07
2026-07-13 56.01 56.70 55.48 56.06 668,839 +0.15 +0.27
2026-07-10 55.59 56.55 55.52 55.91 519,036 +0.81 +1.47
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 58.56
On 2026-07-17		 55.11
On 2026-07-21		 -0.02 -0.04 58.56
On 2026-07-17		 55.11
On 2026-07-21		 -5.88 56.76
10D 58.56
On 2026-07-17		 54.76
On 2026-07-08		 -1.57 -2.73 58.56
On 2026-07-17		 55.11
On 2026-07-21		 -5.88 56.21
20D 64.96
On 2026-06-24		 54.76
On 2026-07-08		 -8.31 -12.92 64.96
On 2026-06-24		 54.76
On 2026-07-08		 -15.70 58.19
WTD 56.57
On 2026-07-20		 55.11
On 2026-07-21		 -0.96 -1.69 56.57
On 2026-07-20		 55.11
On 2026-07-21		 -2.58 55.72
MTD 58.99
On 2026-07-07		 54.76
On 2026-07-08		 -2.29 -3.93 58.99
On 2026-07-07		 54.76
On 2026-07-08		 -7.17 56.67
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
USFD

US Foods Holding Corp.

94.75 -0.28 -0.29 2,466,841
MPC

Marathon Petroleum Corporation

319.76 +4.45 +1.41 2,039,806
RPG

Invesco S&P 500 Pure Growth ETF

58.48 +1.84 +3.25 279,063
CI

Cigna Corporation

290.49 +6.55 +2.31 1,311,421
FUL

H.B. Fuller Company

56.00 +0.57 +1.03 410,561