H.B. FULLER COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 81.15 USD | -0.25% |
|
+1.92% | -0.32% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 80.44 $ | 81.06 $ | 81.35 $ | 81.15 $ |
| Volume | 212 966 | 245 784 | 339 896 | 215 621 |
| Change | +1.09% | +0.77% | +0.36% | -0.25% |
| Opening | 80.09 | 81.09 | 81.09 | 81.73 |
| High | 80.64 | 81.35 | 81.46 | 81.73 |
| Low | 79.79 | 80.40 | 80.54 | 80.78 |
Performance
| 1 day | -0.25% | ||
| 1 week | +1.92% | ||
| Current month | +8.62% | ||
| 1 month | +6.57% | ||
| 3 months | +4.98% | ||
| 6 months | +7.61% | ||
| Current year | -0.32% | ||
| 1 year | +22.79% | ||
| 3 years | +19.69% | ||
| 5 years | +84.94% | ||
| 10 years | +71.53% |
Volumes
marketsDaily volume
215 621
Estimated daily volume
215 621
Avg. Volume 20 sessions
256 958
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
20 852 141.70
Record volume 1
3 686 700
Record volume 2
3 561 600
Record volume 3
3 430 800
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
4 421 848 568
Net sales (USD)
3 510 934 000
Number of employees
7 200
Sales / Employee (USD)
487 630
Free-Float
99.68 %
Free-Float capitalization (USD)
4 407 594 814
Average Daily Capital Traded
0.47%
Highs and lows
1 week
79.39
81.73
1 month
73.5881.73
Current year
73.5884.31
1 year
62.5784.31
3 years
57.3684.31
5 years
23.6884.31
10 years
23.6884.31
Indicators
Moving average 5 days
80.71
Moving average 20 days
77.45
Moving average 50 days
78.19
Moving average 100 days
78.20
Price spread / (MMA5)
-0.54%
Price spread / (MMA20)
-4.56%
Price spread / (MMA50)
-3.65%
Price spread / (MMA100)
-3.63%
STIM
RSI 9 days
78.10
RSI 14 days
68.54
Sector Comparison - Adhesive & Epoxy
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.25% | +1.92% | -0.32% | +22.79% | 4.42B | ||
| +2.39% | +3.63% | +37.01% | +131.23% | 1.44B | ||
| -0.62% | -2.72% | +17.09% | +42.86% | 1.42B | ||
| +2.51% | +0.99% | -1.45% | -19.01% | 1.36B | ||
| +2.65% | +3.29% | -19.90% | -0.79% | 790M | ||
| +0.59% | -1.50% | -24.76% | +28.80% | 780M | ||
| +2.24% | -2.14% | -19.75% | -18.06% | 717M | ||
| +2.26% | -3.01% | -39.67% | -41.74% | 630M | ||
| +1.27% | -3.28% | -20.66% | -33.71% | 594M | ||
| -1.35% | -3.93% | +49.03% | +52.76% | 445M | ||
| +2.13% | +1.86% | -13.25% | -8.04% | 443M | ||
| +0.47% | -2.11% | -1.85% | -5.00% | 392M | ||
| +0.46% | +5.07% | -2.49% | +11.02% | 391M | ||
| +3.17% | -1.77% | -20.72% | -21.38% | 389M | ||
| +2.67% | -4.56% | -1.89% | -24.20% | 354M | ||
| +4.20% | +2.67% | -21.39% | -34.92% | 353M | ||
| Average | +1.55% | +2.34% | -5.31% | +5.16% | ||
| Weighted average by Cap. | +1.04% | +2.13% | -0.96% | +18.80% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
b791da4971.ifyLbQKavXButkYX6MI24wBL1kzk-cvjKCkQn05IHuo.7Ku_L3DVyT4vwSdtgqoCtV8ahDi2n_7af1tj0DYNLJOkxb5dUPHYNx_8Bw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 81.15 | 43,247 | 146,429 |
| 03:59:59 pm | 81.11 | 200 | 103,182 |
| 03:59:59 pm | 81.16 | 100 | 102,982 |
| 03:59:59 pm | 81.11 | 100 | 102,882 |
| 03:59:59 pm | 81.16 | 1,983 | 102,782 |
| 03:59:59 pm | 81.14 | 606 | 100,799 |
| 03:59:59 pm | 81.11 | 100 | 100,193 |
| 03:59:59 pm | 81.15 | 2,030 | 100,093 |
| 03:59:59 pm | 81.11 | 100 | 98,063 |
| 03:59:59 pm | 81.14 | 200 | 97,963 |
Monthly variations
Annual change
| 2024 | -0.32% | ||
| 2023 | +13.67% | ||
| 2022 | -11.58% | ||
| 2021 | +56.13% | ||
| 2020 | +0.60% | ||
| 2019 | +20.86% | ||
| 2018 | -20.79% | ||
| 2017 | +11.51% | ||
| 2016 | +32.47% | ||
| 2015 | -18.10% | ||
| 2014 | -14.43% | ||
| 2013 | +49.45% | ||
| 2012 | +50.67% | ||
| 2011 | +12.62% | ||
| 2010 | -9.80% | ||
| 2009 | +41.22% | ||
| 2008 | -28.24% | ||
| 2007 | -13.05% | ||
| 2006 | +61.02% | ||
| 2005 | +12.49% | ||
| 2004 | -4.14% | ||
| 2003 | +14.91% | ||
| 2002 | -10.05% | ||
| 2001 | +45.84% | ||
| 2000 | -29.47% | ||
| 1999 | +16.23% | ||
| 1998 | -2.78% | ||
| 1997 | +5.32% | ||
| 1996 | +35.25% | ||
| 1995 | +1.83% | ||
| 1994 | -5.21% | ||
| 1993 | -11.11% | ||
| 1992 | -3.19% | ||
| 1991 | +100.80% | ||
| 1990 | +40.45% | ||
| 1989 | -17.59% | ||
| 1988 | -25.52% | ||
| 1987 | +44.28% | ||
| 1986 | +40.56% | ||
| 1985 | +22.22% | ||
| 1984 | -26.42% | ||
| 1983 | +36.48% |
- Stock Market
- Equities
- FUL Stock
- Quotes H.B. Fuller Company