FUL: H.B. Fuller Company

As of Friday, September 4th, 2026

$ 53.89

+0.22 +0.41%

Open: 53.06
High: 54.11
Low: 52.86
Volume: 382,253
Previous Close on Thursday, September 3rd, 2026

$ 53.67

-0.24 -0.45%

Open: 55.22
High: 55.22
Low: 52.64
Volume: 559,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 53.06 54.11 52.86 53.89 382,253 +0.22 +0.41
2026-09-03 55.22 55.22 52.64 53.67 559,599 -0.24 -0.45
2026-09-02 54.30 55.40 53.84 53.91 517,721 +0.09 +0.17
2026-09-01 54.46 54.50 53.38 53.82 380,714 -1.13 -2.06
2026-08-31 56.30 56.31 54.86 54.95 500,712 -1.40 -2.48
2026-08-28 56.41 58.16 56.31 56.35 443,088 -0.65 -1.14
2026-08-27 57.26 57.95 56.97 57.00 531,842 -1.05 -1.81
2026-08-26 56.37 58.17 56.36 58.05 466,893 +1.04 +1.82
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 56.31
On 2026-08-31		 52.64
On 2026-09-03		 -2.46 -4.37 56.31
On 2026-08-31		 52.64
On 2026-09-03		 -6.52 54.05
10D 59.45
On 2026-08-24		 52.64
On 2026-09-03		 -4.81 -8.19 59.45
On 2026-08-24		 52.64
On 2026-09-03		 -11.46 55.66
20D 64.24
On 2026-08-17		 52.64
On 2026-09-03		 -7.18 -11.76 64.24
On 2026-08-17		 52.64
On 2026-09-03		 -18.06 58.26
WTD 56.31
On 2026-08-31		 52.64
On 2026-09-03		 -2.46 -4.37 56.31
On 2026-08-31		 52.64
On 2026-09-03		 -6.52 54.05
MTD 55.40
On 2026-09-02		 52.64
On 2026-09-03		 -1.06 -1.93 55.40
On 2026-09-02		 52.64
On 2026-09-03		 -4.97 53.82
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

53.89 +0.22 +0.41 382,253