H.B. FULLER COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 74.23 USD | +0.75% |
|
-3.53% | -8.82% |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|---|
| Last | 76.52 $ | 76.11 $ | 75.06 $ | 73.68 $ | 74.23 $ |
| Volume | 302 339 | 270 928 | 259 066 | 255 195 | 262 100 |
| Change | -0.56% | -0.54% | -1.38% | -1.84% | +0.75% |
| Opening | 77.02 | 76.19 | 75.50 | 74.67 | 73.68 |
| High | 77.27 | 76.79 | 76.20 | 74.67 | 74.92 |
| Low | 76.10 | 75.76 | 74.48 | 73.58 | 73.68 |
Performance
| 1 day | -1.84% | ||
| 1 week | -3.24% | ||
| Current month | -7.60% | ||
| 1 month | -7.67% | ||
| 3 months | -5.51% | ||
| 6 months | +13.51% | ||
| Current year | -9.50% | ||
| 1 year | +15.22% | ||
| 3 years | +8.19% | ||
| 5 years | +54.56% | ||
| 10 years | +61.37% |
Volumes
marketsDaily volume
255 195
Estimated daily volume
255 195
Avg. Volume 20 sessions
310 058
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
22 845 073.44
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)
4 014 809 642
Net sales (USD)
3 510 934 000
Number of employees
7 200
Sales / Employee (USD)
487 630
Free-Float
99.67 %
Free-Float capitalization (USD)
4 001 525 727
Average Daily Capital Traded
0.57%
Highs and lows
1 week
73.58
77.27
1 month
73.5884.31
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
75.66
Moving average 20 days
77.50
Moving average 50 days
78.36
Moving average 100 days
78.48
Price spread / (MMA5)
+2.69%
Price spread / (MMA20)
+5.18%
Price spread / (MMA50)
+6.35%
Price spread / (MMA100)
+6.51%
STIM
RSI 9 days
33.88
RSI 14 days
37.71
Sector Comparison - Adhesive & Epoxy
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.84% | -3.24% | -9.50% | +15.22% | 4.01B | ||
| +1.15% | +1.98% | +12.18% | +40.48% | 1.34B | ||
| -0.60% | -5.71% | +17.62% | +127.93% | 1.22B | ||
| +2.57% | +3.01% | -13.49% | -29.68% | 1.19B | ||
| +2.93% | +2.74% | -26.81% | -6.61% | 756M | ||
| +0.66% | -0.65% | -26.75% | -14.97% | 720M | ||
| +1.77% | -12.22% | -19.93% | -21.59% | 714M | ||
| +4.27% | +5.51% | -36.88% | -39.36% | 661M | ||
| +1.02% | -3.89% | -21.16% | -27.98% | 600M | ||
| +2.42% | +1.02% | +50.56% | +48.00% | 444M | ||
| +1.14% | +6.18% | -17.87% | -19.75% | 402M | ||
| 0.00% | +17.87% | -22.31% | -14.04% | 395M | ||
| -1.64% | +10.62% | -4.93% | -23.59% | 345M | ||
| +1.18% | +2.48% | -15.17% | -31.90% | 338M | ||
| +5.69% | +16.68% | -25.68% | -40.68% | 332M | ||
| +1.53% | +6.40% | -23.18% | +4.72% | 309M | ||
| Average | +1.39% | +3.44% | -11.46% | -2.11% | ||
| Weighted average by Cap. | +0.55% | +0.77% | -8.94% | +10.11% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
826bf5842.qNFl9gyhpNJos1P8jYUiSrbi-M1HMKWzqV09wNQjQGY.6egfgF6Txv8OxCqU1MxaJde3r4p0cs77mDN7-Z56Bin9vQ6Qe_uUs12APA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 73.68 | 63,296 | 134,801 |
| 03:59:58 pm | 73.68 | 100 | 71,505 |
| 03:59:58 pm | 73.68 | 100 | 71,405 |
| 03:59:58 pm | 73.65 | 100 | 71,305 |
| 03:59:58 pm | 73.65 | 100 | 71,205 |
| 03:59:58 pm | 73.67 | 200 | 71,105 |
| 03:59:58 pm | 73.67 | 200 | 70,905 |
| 03:59:58 pm | 73.63 | 104 | 70,705 |
| 03:59:57 pm | 73.64 | 164 | 70,601 |
| 03:59:50 pm | 73.64 | 249 | 70,437 |
Monthly variations
Annual change
| 2024 | -9.50% | ||
| 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
