FUL: H.B. Fuller Company

As of Friday, August 21st, 2026

$ 58.70

-0.46 -0.78%

Open: 58.63
High: 59.89
Low: 58.63
Volume: 383,982
Previous Close on Thursday, August 20th, 2026

$ 59.16

-1.69 -2.78%

Open: 59.67
High: 60.28
Low: 58.85
Volume: 824,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 58.63 59.89 58.63 58.70 383,982 -0.46 -0.78
2026-08-20 59.67 60.28 58.85 59.16 824,621 -1.69 -2.78
2026-08-19 59.36 62.28 59.36 60.85 41,794 +0.96 +1.60
2026-08-18 63.43 63.43 59.88 59.89 642,554 -3.69 -5.80
2026-08-17 62.38 64.24 62.38 63.58 739,457 +0.83 +1.32
2026-08-14 59.95 62.98 59.67 62.75 747,817 +2.60 +4.32
2026-08-13 60.70 61.23 59.71 60.15 485,968 -0.02 -0.03
2026-08-12 62.13 62.90 60.04 60.17 547,309 -1.86 -3.00
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 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -4.05 -6.45 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -8.73 60.44
10D 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -2.37 -3.88 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -8.73 60.85
20D 64.24
On 2026-08-17		 53.86
On 2026-07-31		 3.00 5.39 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -8.73 59.22
WTD 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -4.05 -6.45 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -8.73 60.44
MTD 64.24
On 2026-08-17		 56.08
On 2026-08-03		 3.40 6.15 64.24
On 2026-08-17		 58.63
On 2026-08-21		 -8.73 60.28
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
TPR

Tapestry Inc.

130.17 +0.35 +0.27 3,329,918
D

Dominion Energy Inc.

66.60 -0.87 -1.29 3,876,893
APPS

Digital Turbine Inc.

10.87 +0.16 +1.49 1,853,212
BGS

B&G Foods Inc.

3.46 +0.13 +3.90 2,547,139
FUL

H.B. Fuller Company

58.70 -0.46 -0.78 383,982