FUL: H.B. Fuller Company

As of Friday, August 22nd, 2025

$ 62.21

+2.93 +4.94%

Open: 59.83
High: 62.64
Low: 59.75
Volume: 259,013
Previous Close on Thursday, August 21st, 2025

$ 59.28

-0.05 -0.08%

Open: 58.83
High: 59.47
Low: 58.79
Volume: 182,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 59.83 62.64 59.75 62.21 259,013 +2.93 +4.94
2025-08-21 58.83 59.47 58.79 59.28 182,805 -0.05 -0.08
2025-08-20 59.81 60.05 59.29 59.33 196,896 -0.66 -1.10
2025-08-19 59.41 60.38 59.41 59.99 223,483 +1.01 +1.71
2025-08-18 59.02 59.45 58.61 58.98 201,374 +0.01 +0.02
2025-08-15 59.75 59.75 58.44 58.97 342,320 -0.42 -0.71
2025-08-14 59.78 60.00 58.94 59.39 320,208 -1.07 -1.77
2025-08-13 58.54 60.74 58.20 60.46 425,263 +2.34 +4.03
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 62.64
On 2025-08-22		 58.61
On 2025-08-18		 3.24 5.49 60.38
On 2025-08-19		 58.79
On 2025-08-21		 -2.64 59.96
10D 62.64
On 2025-08-22		 56.02
On 2025-08-11		 6.00 10.67 60.74
On 2025-08-13		 58.44
On 2025-08-15		 -3.79 59.30
20D 62.64
On 2025-08-22		 54.59
On 2025-08-01		 2.64 4.43 59.57
On 2025-07-28		 54.59
On 2025-08-01		 -8.37 58.03
WTD 62.64
On 2025-08-22		 58.61
On 2025-08-18		 3.24 5.49 60.38
On 2025-08-19		 58.79
On 2025-08-21		 -2.64 59.96
MTD 62.64
On 2025-08-22		 54.59
On 2025-08-01		 6.01 10.69 60.74
On 2025-08-13		 58.44
On 2025-08-15		 -3.79 58.14
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

1.15 +0.04 +3.60 50,129,472
CCOI

Cogent Communications Holdings Inc.

38.38 +0.86 +2.29 1,358,840
CVE

Cenovus Energy Inc.

16.39 +1.18 +7.76 24,562,141
MPW

Medical Properties Trust Inc.

4.31 -0.02 -0.46 9,062,468
FUL

H.B. Fuller Company

62.21 +2.93 +4.94 259,013