FUL: H.B. Fuller Company

As of Tuesday, April 7th, 2026

$ 57.78

-0.18 -0.31%

Open: 57.54
High: 58.17
Low: 56.31
Volume: 588,257
Previous Close on Monday, April 6th, 2026

$ 57.96

-2.55 -4.21%

Open: 59.91
High: 59.91
Low: 57.93
Volume: 813,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 57.54 58.17 56.31 57.78 588,257 -0.18 -0.31
2026-04-06 59.91 59.91 57.93 57.96 813,804 -2.55 -4.21
2026-04-02 61.23 61.88 60.08 60.51 675,478 -1.97 -3.15
2026-04-01 62.09 63.50 61.55 62.48 1,175,900 +0.80 +1.30
2026-03-31 60.06 62.00 60.00 61.68 1,167,045 +2.24 +3.77
2026-03-30 60.00 61.08 59.24 59.44 1,153,453 +0.27 +0.46
2026-03-27 58.01 59.38 57.40 59.17 1,026,836 +2.18 +3.83
2026-03-26 57.90 59.27 55.42 56.99 1,444,429 +0.28 +0.49
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 63.50
On 2026-04-01		 56.31
On 2026-04-07		 -1.66 -2.79 63.50
On 2026-04-01		 56.31
On 2026-04-07		 -11.32 60.08
10D 63.50
On 2026-04-01		 51.06
On 2026-03-24		 5.75 11.05 63.50
On 2026-04-01		 56.31
On 2026-04-07		 -11.32 58.60
20D 63.50
On 2026-04-01		 48.71
On 2026-03-20		 -0.78 -1.33 59.54
On 2026-03-10		 48.71
On 2026-03-20		 -18.19 56.23
WTD 59.91
On 2026-04-06		 56.31
On 2026-04-07		 -2.73 -4.51 59.91
On 2026-04-06		 56.31
On 2026-04-07		 -6.01 57.87
MTD 63.50
On 2026-04-01		 56.31
On 2026-04-07		 -3.90 -6.32 63.50
On 2026-04-01		 56.31
On 2026-04-07		 -11.32 59.68
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

57.78 -0.18 -0.31 588,257