FUL: H.B. Fuller Company

As of Friday, November 21st, 2025

$ 57.34

+1.93 +3.48%

Open: 55.51
High: 58.23
Low: 55.08
Volume: 424,266
Previous Close on Thursday, November 20th, 2025

$ 55.41

-0.38 -0.68%

Open: 56.00
High: 56.61
Low: 55.28
Volume: 427,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 55.51 58.23 55.08 57.34 424,266 +1.93 +3.48
2025-11-20 56.00 56.61 55.28 55.41 427,089 -0.38 -0.68
2025-11-19 56.14 56.20 55.08 55.79 334,042 -0.24 -0.43
2025-11-18 56.37 56.92 55.64 56.03 0 -0.24 -0.43
2025-11-17 57.34 57.68 55.95 56.27 408,372 -1.09 -1.90
2025-11-14 55.76 58.19 55.76 57.36 432,671 -1.24 -2.12
2025-11-13 57.89 58.90 57.89 58.60 337,523 +0.72 +1.24
2025-11-12 57.78 58.91 57.78 57.88 340,264 +0.17 +0.29
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 58.23
On 2025-11-21		 55.08
On 2025-11-19		 -0.02 -0.03 57.68
On 2025-11-17		 55.08
On 2025-11-19		 -4.51 56.17
10D 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -0.53 -0.92 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -6.50 57.01
20D 62.12
On 2025-10-27		 55.08
On 2025-11-19		 -4.15 -6.75 62.12
On 2025-10-27		 55.08
On 2025-11-19		 -11.33 57.52
WTD 58.23
On 2025-11-21		 55.08
On 2025-11-19		 -0.02 -0.03 57.68
On 2025-11-17		 55.08
On 2025-11-19		 -4.51 56.17
MTD 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -0.03 -0.05 58.91
On 2025-11-12		 55.08
On 2025-11-19		 -6.50 57.17
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

57.34 +1.93 +3.48 424,266