FUL: H.B. Fuller Company
$ 61.65 |
|
-2.11 -3.31% |
|
| Open: | 63.10 |
| High: | 63.44 |
| Low: | 61.65 |
| Volume: | 629,497 |
$ 63.76
+2.07 +3.36%
| Open: | 61.90 |
| High: | 63.81 |
| Low: | 61.80 |
| Volume: | 501,429 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 63.10 | 63.44 | 61.65 | 61.65 | 629,497 | -2.11 | -3.31 |
| 2025-09-11 | 61.90 | 63.81 | 61.80 | 63.76 | 501,429 | +2.07 | +3.36 |
| 2025-09-10 | 60.81 | 61.74 | 60.81 | 61.69 | 628,073 | +0.52 | +0.85 |
| 2025-09-09 | 62.25 | 62.57 | 60.66 | 61.17 | 337,525 | -1.66 | -2.64 |
| 2025-09-08 | 62.12 | 62.83 | 61.16 | 62.83 | 451,024 | +0.46 | +0.74 |
| 2025-09-05 | 61.70 | 62.99 | 61.50 | 62.37 | 380,265 | +1.08 | +1.76 |
| 2025-09-04 | 59.21 | 61.36 | 59.00 | 61.29 | 575,967 | +2.33 | +3.95 |
| 2025-09-03 | 59.42 | 60.25 | 58.56 | 58.96 | 289,586 | -1.04 | -1.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 63.81 On 2025-09-11 |
60.66 On 2025-09-09 |
-0.72 | -1.15 | 62.83 On 2025-09-08 |
60.66 On 2025-09-09 |
-3.45 | 62.22 |
| 10D | 63.81 On 2025-09-11 |
58.56 On 2025-09-03 |
0.68 | 1.12 | 61.39 On 2025-08-29 |
58.56 On 2025-09-03 |
-4.62 | 61.48 |
| 20D | 63.81 On 2025-09-11 |
58.44 On 2025-08-15 |
2.26 | 3.81 | 62.64 On 2025-08-22 |
58.56 On 2025-09-03 |
-6.52 | 60.95 |
| WTD | 63.81 On 2025-09-11 |
60.66 On 2025-09-09 |
-0.72 | -1.15 | 62.83 On 2025-09-08 |
60.66 On 2025-09-09 |
-3.45 | 62.22 |
| MTD | 63.81 On 2025-09-11 |
58.56 On 2025-09-03 |
0.60 | 0.98 | 62.99 On 2025-09-05 |
60.66 On 2025-09-09 |
-3.70 | 61.52 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |