H.B. FULLER COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 78.45 USD | +1.98% |
|
+4.11% | -3.64% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-01 | 2024-05-02 | 2024-05-03 | 2024-05-06 | |
|---|---|---|---|---|
| Last | 75.15 $ | 76.06 $ | 76.93 $ | 78.45 $ |
| Volume | 369 414 | 307 356 | 188 144 | 203 630 |
| Change | +0.59% | +1.21% | +1.14% | +1.98% |
| Opening | 75.07 | 75.72 | 77.10 | 77.30 |
| High | 76.38 | 76.73 | 77.54 | 78.48 |
| Low | 75.07 | 75.47 | 76.39 | 77.01 |
Performance
| 1 day | +1.98% | ||
| 1 week | +4.11% | ||
| Current month | +5.01% | ||
| 1 month | +1.00% | ||
| 3 months | +2.78% | ||
| 6 months | +12.10% | ||
| Current year | -3.64% | ||
| 1 year | +18.54% | ||
| 3 years | +13.68% | ||
| 5 years | +59.45% | ||
| 10 years | +66.56% |
Volumes
marketsDaily volume
203 630
Estimated daily volume
203 630
Avg. Volume 20 sessions
313 834
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
24 620 277.30
Record volume 1
3 686 700
Record volume 2
3 561 600
Record volume 3
3 430 800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
4 191 901 544
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)
4 178 389 020
Average Daily Capital Traded
0.59%
Highs and lows
1 week
75.07
78.48
1 month
73.5878.98
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
76.26
Moving average 20 days
76.06
Moving average 50 days
78.03
Moving average 100 days
78.32
Price spread / (MMA5)
-2.79%
Price spread / (MMA20)
-3.04%
Price spread / (MMA50)
-0.54%
Price spread / (MMA100)
-0.17%
STIM
RSI 9 days
57.02
RSI 14 days
51.77
Sector Comparison - Adhesive & Epoxy
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.98% | +4.11% | -3.64% | +18.54% | 4.19B | ||
| +0.20% | +8.02% | +9.11% | +7.75% | 33.47B | ||
| +2.25% | +4.45% | +29.54% | +147.62% | 1.33B | ||
| +1.52% | +1.27% | -3.61% | -20.79% | 1.31B | ||
| +2.65% | +2.59% | -18.73% | +40.33% | 819M | ||
| +4.55% | +3.48% | -19.43% | +0.40% | 758M | ||
| +4.02% | -0.15% | -17.02% | -17.82% | 712M | ||
| +2.00% | -3.03% | -34.03% | -33.48% | 678M | ||
| +4.07% | +4.33% | -15.77% | -29.53% | 617M | ||
| +7.12% | +7.12% | +60.73% | +53.40% | 447M | ||
| +7.77% | +10.94% | -10.42% | -3.89% | 423M | ||
| +0.94% | -3.99% | -19.30% | -16.85% | 391M | ||
| +9.97% | +15.40% | +2.25% | -1.34% | 371M | ||
| +6.73% | +7.38% | +2.22% | -19.65% | 345M | ||
| +3.37% | +4.46% | -20.44% | -33.20% | 345M | ||
| +5.18% | +8.03% | -11.63% | +5.51% | 336M | ||
| Average | +4.02% | +8.43% | -4.39% | +6.06% | ||
| Weighted average by Cap. | +1.03% | +7.73% | +5.48% | +10.42% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d229ea520db56c3799e2a9a66dd9e96d.X5ACdu-QiU9m5D_XCHXU2aN7rjjvZUQsLzRd23YxQtk.LuBIOJ_iyyFVoEacQ0WClpcM3FepHA5-H0A37B9BK6Eop0NPvtziBQqyBw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 78.45 | 42,845 | 117,498 |
| 03:59:59 pm | 78.46 | 500 | 74,653 |
| 03:59:59 pm | 78.46 | 256 | 74,153 |
| 03:59:58 pm | 78.47 | 219 | 73,897 |
| 03:59:58 pm | 78.47 | 189 | 73,678 |
| 03:59:58 pm | 78.47 | 208 | 73,489 |
| 03:59:57 pm | 78.47 | 213 | 73,281 |
| 03:59:56 pm | 78.47 | 188 | 73,068 |
| 03:59:55 pm | 78.46 | 100 | 72,880 |
| 03:59:55 pm | 78.46 | 100 | 72,780 |
Monthly variations
Annual change
| 2024 | -3.64% | ||
| 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