FUL: H.B. Fuller Company
$ 63.73 |
|
+0.05 +0.08% |
|
| Open: | 64.12 |
| High: | 64.15 |
| Low: | 63.33 |
| Volume: | 393,915 |
$ 63.68
+0.90 +1.43%
| Open: | 62.07 |
| High: | 64.42 |
| Low: | 62.01 |
| Volume: | 635,068 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | 64.12 | 64.15 | 63.33 | 63.73 | 393,915 | +0.05 | +0.08 |
| 2026-04-09 | 62.07 | 64.42 | 62.01 | 63.68 | 635,068 | +0.90 | +1.43 |
| 2026-04-08 | 61.53 | 63.35 | 59.84 | 62.78 | 657,883 | +5.00 | +8.65 |
| 2026-04-07 | 57.54 | 58.17 | 56.31 | 57.78 | 588,257 | -0.18 | -0.31 |
| 2026-04-06 | 59.91 | 59.91 | 57.93 | 57.96 | 813,804 | -2.55 | -4.21 |
| 2026-04-02 | 61.23 | 61.88 | 60.08 | 60.51 | 675,478 | -1.97 | -3.15 |
| 2026-04-01 | 62.09 | 63.50 | 61.55 | 62.48 | 1,175,900 | +0.80 | +1.30 |
| 2026-03-31 | 60.06 | 62.00 | 60.00 | 61.68 | 1,167,045 | +2.24 | +3.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 64.42 On 2026-04-09 |
56.31 On 2026-04-07 |
3.22 | 5.32 | 59.91 On 2026-04-06 |
56.31 On 2026-04-07 |
-6.01 | 61.19 |
| 10D | 64.42 On 2026-04-09 |
56.31 On 2026-04-07 |
6.74 | 11.83 | 63.50 On 2026-04-01 |
56.31 On 2026-04-07 |
-11.32 | 60.92 |
| 20D | 64.42 On 2026-04-09 |
48.71 On 2026-03-20 |
8.43 | 15.24 | 56.61 On 2026-03-13 |
48.71 On 2026-03-20 |
-13.96 | 57.18 |
| WTD | 64.42 On 2026-04-09 |
56.31 On 2026-04-07 |
3.22 | 5.32 | 59.91 On 2026-04-06 |
56.31 On 2026-04-07 |
-6.01 | 61.19 |
| MTD | 64.42 On 2026-04-09 |
56.31 On 2026-04-07 |
2.05 | 3.32 | 63.50 On 2026-04-01 |
56.31 On 2026-04-07 |
-11.32 | 61.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,916.57 | -269.23 | -0.56 | 478,304,657 |
|
DJTA
Dow Jones Transportation Average |
20,339.04 | -116.79 | -0.57 | 91,784,765 |
|
SPX
S&P 500 Index |
6,816.89 | -7.77 | -0.11 | |
|
OEX
S&P 100 Index |
3,336.48 | +3.08 | +0.09 | |
|
NDX
NASDAQ 100 Index |
25,116.34 | +34.25 | +0.14 | |
|
NYA
NYSE Composite Index |
22,734.50 | -96.21 | -0.42 | |
|
XAX
NYSE AMEX Composite Index |
8,875.39 | +34.68 | +0.39 | |
|
RUI
RUSSELL 1000 Index |
3,716.94 | -6.00 | -0.16 | |
|
RUT
Russell 2000 Index |
2,630.59 | -5.72 | -0.22 | |
|
RUA
Russell 3000 Index |
3,877.18 | -6.36 | -0.16 | |
|
VIX
CBOE Volatility Index |
19.23 | -0.26 | -1.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.25 | +0.14 | +0.58 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.51 | +0.12 | +0.51 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.86 | +0.05 | +0.23 |