FUL: H.B. Fuller Company

As of Tuesday, October 7th, 2025

$ 59.00

-- 0 0%

Open: 59.00
High: 59.00
Low: 59.00
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 59.00

-0.28 -0.47%

Open: 59.26
High: 59.97
Low: 58.75
Volume: 286,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 59.26 59.97 58.75 59.00 286,787 -0.28 -0.47
2025-10-03 59.00 59.87 58.98 59.28 341,019 +0.16 +0.27
2025-10-02 58.48 59.20 58.28 59.12 306,214 +0.48 +0.82
2025-10-01 58.87 59.29 58.17 58.64 413,180 -0.64 -1.08
2025-09-30 58.68 59.37 58.59 59.28 398,706 +0.81 +1.39
2025-09-29 58.24 58.62 56.78 58.47 504,850 +0.33 +0.57
2025-09-26 58.62 58.90 57.50 58.14 560,354 +1.17 +2.05
2025-09-25 57.00 59.99 56.97 56.97 720,188 -2.30 -3.88
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 59.97
On 2025-10-06		 58.17
On 2025-10-01		 0.53 0.91 59.37
On 2025-09-30		 58.17
On 2025-10-01		 -2.01 59.06
10D 61.36
On 2025-09-23		 56.78
On 2025-09-29		 -1.66 -2.74 61.36
On 2025-09-23		 56.78
On 2025-09-29		 -7.46 58.78
20D 63.81
On 2025-09-11		 56.78
On 2025-09-29		 -3.83 -6.10 63.81
On 2025-09-11		 56.78
On 2025-09-29		 -11.02 60.19
WTD 59.97
On 2025-10-06		 58.75
On 2025-10-06		 -0.28 -0.47 -- -- -- 59.00
MTD 59.97
On 2025-10-06		 58.17
On 2025-10-01		 -0.28 -0.47 59.29
On 2025-10-01		 58.28
On 2025-10-02		 -1.70 59.01
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,268
PFE

Pfizer Inc.

26.43 0.00 0.00 189,764
VZ

Verizon Communications Inc.

41.44 0.00 0.00 37,200
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BANR

Banner Corp.

63.05 0.00 0.00
FUL

H.B. Fuller Company

59.00 0.00 0.00