FUL: H.B. Fuller Company

As of Friday, February 20th, 2026

$ 65.94

+0.69 +1.06%

Open: 65.18
High: 66.30
Low: 64.94
Volume: 347,403
Previous Close on Thursday, February 19th, 2026

$ 65.25

-1.65 -2.47%

Open: 65.79
High: 66.90
Low: 64.40
Volume: 430,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 65.18 66.30 64.94 65.94 347,403 +0.69 +1.06
2026-02-19 65.79 66.90 64.40 65.25 430,151 -1.65 -2.47
2026-02-18 66.88 67.90 66.59 66.90 293,366 -0.02 -0.03
2026-02-17 67.55 67.66 66.66 66.92 356,984 -0.57 -0.84
2026-02-13 66.43 67.78 66.30 67.49 321,697 +0.82 +1.23
2026-02-12 67.49 68.63 66.40 66.67 429,859 -0.24 -0.36
2026-02-11 66.44 67.70 66.21 66.91 358,113 +0.54 +0.81
2026-02-10 65.93 66.94 65.58 66.37 251,127 +0.81 +1.24
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 67.90
On 2026-02-18		 64.40
On 2026-02-19		 -0.73 -1.09 67.90
On 2026-02-18		 64.40
On 2026-02-19		 -5.15 66.50
10D 68.63
On 2026-02-12		 64.40
On 2026-02-19		 0.55 0.84 68.63
On 2026-02-12		 64.40
On 2026-02-19		 -6.16 66.41
20D 68.63
On 2026-02-12		 58.66
On 2026-01-27		 5.27 8.69 68.63
On 2026-02-12		 64.40
On 2026-02-19		 -6.16 63.98
WTD 67.90
On 2026-02-18		 64.40
On 2026-02-19		 -1.55 -2.30 67.90
On 2026-02-18		 64.40
On 2026-02-19		 -5.15 66.25
MTD 68.63
On 2026-02-12		 59.80
On 2026-02-02		 5.84 9.72 68.63
On 2026-02-12		 64.40
On 2026-02-19		 -6.16 65.73
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

50.56 +0.49 +0.98 3,736,764
TPR

Tapestry Inc.

157.09 +4.79 +3.15 2,290,957
APPS

Digital Turbine Inc.

4.21 +0.10 +2.43 2,576,839
BGS

B&G Foods Inc.

5.28 +0.13 +2.52 1,877,694
FUL

H.B. Fuller Company

65.94 +0.69 +1.06 347,403