FUL: H.B. Fuller Company

As of Wednesday, November 19th, 2025

$ 55.79

-0.24 -0.43%

Open: 56.14
High: 56.20
Low: 55.08
Volume: 334,042
Previous Close on Tuesday, November 18th, 2025

$ 56.03

-0.24 -0.43%

Open: 56.37
High: 56.92
Low: 55.64
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 56.14 56.20 55.08 55.79 334,042 -0.24 -0.43
2025-11-18 56.37 56.92 55.64 56.03 0 -0.24 -0.43
2025-11-17 57.34 57.68 55.95 56.27 408,372 -1.09 -1.90
2025-11-14 55.76 58.19 55.76 57.36 432,671 -1.24 -2.12
2025-11-13 57.89 58.90 57.89 58.60 337,523 +0.72 +1.24
2025-11-12 57.78 58.91 57.78 57.88 340,264 +0.17 +0.29
2025-11-11 57.95 58.36 57.61 57.71 323,558 -0.04 -0.07
2025-11-10 58.43 58.66 57.37 57.75 393,536 -0.12 -0.21
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 58.90
On 2025-11-13		 55.08
On 2025-11-19		 -2.09 -3.61 58.90
On 2025-11-13		 55.08
On 2025-11-19		 -6.48 56.81
10D 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -1.96 -3.39 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -6.50 57.25
20D 62.12
On 2025-10-27		 55.08
On 2025-11-19		 -3.83 -6.42 62.12
On 2025-10-27		 55.08
On 2025-11-19		 -11.33 57.99
WTD 57.68
On 2025-11-17		 55.08
On 2025-11-19		 -1.57 -2.74 57.68
On 2025-11-17		 55.08
On 2025-11-19		 -4.51 56.03
MTD 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -1.58 -2.75 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -6.50 57.29
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

137.58 +0.19 +0.14 3,049,039
ALLY

Ally Financial Inc.

38.40 +0.75 +1.99 2,368,203
ESE

ESCO Technologies Inc.

217.03 +1.50 +0.70 166,237
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.78 0.00 0.00 1,996,012
FUL

H.B. Fuller Company

55.79 -0.24 -0.43 334,042