FUL: H.B. Fuller Company
$ 50.63 |
|
+0.19 +0.38% |
|
| Open: | 50.91 |
| High: | 50.92 |
| Low: | 50.15 |
| Volume: | 850,864 |
$ 50.44
+0.24 +0.48%
| Open: | 50.39 |
| High: | 50.94 |
| Low: | 49.47 |
| Volume: | 997,351 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 50.91 | 50.92 | 50.15 | 50.63 | 819,667 | +0.19 | +0.38 |
| 2026-10-05 | 50.39 | 50.94 | 49.47 | 50.44 | 997,351 | +0.24 | +0.48 |
| 2026-10-02 | 51.25 | 51.73 | 50.17 | 50.20 | 833,377 | -0.03 | -0.06 |
| 2026-10-01 | 49.41 | 50.48 | 48.54 | 50.23 | 1,254,469 | +0.76 | +1.54 |
| 2026-09-30 | 49.83 | 49.98 | 48.74 | 49.47 | 1,095,215 | -0.13 | -0.26 |
| 2026-09-29 | 49.54 | 50.23 | 49.29 | 49.60 | 1,618,739 | +0.23 | +0.47 |
| 2026-09-28 | 49.06 | 50.06 | 48.49 | 49.37 | 1,271,511 | -0.69 | -1.38 |
| 2026-09-25 | 53.00 | 53.55 | 48.87 | 50.06 | 1,125,583 | +0.06 | +0.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 51.73 On 2026-10-02 |
48.54 On 2026-10-01 |
1.03 | 2.08 | 51.73 On 2026-10-02 |
49.47 On 2026-10-05 |
-4.37 | 50.19 |
| 10D | 53.55 On 2026-09-25 |
46.70 On 2026-09-24 |
-0.44 | -0.86 | 52.67 On 2026-09-23 |
46.70 On 2026-09-24 |
-11.33 | 50.02 |
| 20D | 53.58 On 2026-09-09 |
46.70 On 2026-09-24 |
-2.41 | -4.54 | 53.58 On 2026-09-09 |
46.70 On 2026-09-24 |
-12.84 | 50.43 |
| WTD | 50.94 On 2026-10-05 |
49.47 On 2026-10-05 |
0.43 | 0.86 | 50.94 On 2026-10-05 |
50.15 On 2026-10-06 |
-1.55 | 50.54 |
| MTD | 51.73 On 2026-10-02 |
48.54 On 2026-10-01 |
1.16 | 2.34 | 51.73 On 2026-10-02 |
49.47 On 2026-10-05 |
-4.37 | 50.38 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,521.28 | +253.38 | +0.49 | 403,948,023 |
|
DJTA
Dow Jones Transportation Average |
19,701.76 | -89.80 | -0.45 | 63,774,104 |
|
SPX
S&P 500 Index |
7,818.93 | +44.98 | +0.58 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,900.21 | +21.32 | +0.55 | 0 |
|
NDX
NASDAQ 100 Index |
31,224.47 | +148.03 | +0.48 | 1,123,146,154 |
|
NYA
NYSE Composite Index |
23,921.67 | +133.06 | +0.56 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,166.08 | -50.18 | -0.61 | 0 |
|
RUI
RUSSELL 1000 Index |
4,251.32 | +25.57 | +0.61 | 0 |
|
RUT
Russell 2000 Index |
2,830.30 | -16.84 | -0.59 | 0 |
|
RUA
Russell 3000 Index |
4,425.01 | +24.54 | +0.56 | 0 |
|
VIX
CBOE Volatility Index |
15.01 | -0.48 | -3.10 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.65 | -0.08 | -0.37 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.84 | -0.19 | -0.95 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.64 | -0.34 | -1.89 | 0 |