Quotes H.B. Fuller Company

Equities

FUL

US3596941068

Specialty Chemicals

Market Closed - Nyse 04:00:02 2024-03-18 pm EDT 5-day change 1st Jan Change
78.77 USD -1.12% Intraday chart for H.B. Fuller Company -0.63% -3.24%

Quotes 5-day view

Delayed Quote Nyse
H.B. Fuller Company(FUL) : Historical Chart (5-day)
  2024-03-13 2024-03-14 2024-03-15 2024-03-18
Last 79.17 $ 78.41 $ 79.66 $ 78.77 $
Volume 213 338 221 492 584 246 345 132
Change +0.33% -0.96% +1.59% -1.12%
Opening 78.74 78.82 77.87 79.63
High 80.05 78.86 79.77 80.19
Low 78.74 77.77 77.87 78.44

Performance

1 day-1.12%
1 week-0.63%
Current month-0.96%
1 month+1.90%
3 months-3.56%
6 months+15.04%
Current year-3.24%
1 year+21.84%
3 years+29.83%
5 years+56.73%
10 years+65.10%

Volumes

markets
Daily volume
345 132
Estimated daily volume
345 132
Avg. Volume 20 sessions
199 348
Daily volume ratio
1.73
Avg. Volume 20 sessions USD
15 702 641.96
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)
4 287 888 115
Net sales (USD)
3 510 934 000
Number of employees
7 200
Sales / Employee (USD)
487 630
Free-Float
98.74 %
Free-Float capitalization (USD)
4 233 680 885
Average Daily Capital Traded
0.37%

Highs and lows

1 week
77.77
Extreme 77.765
80.19
1 month
76.36
Extreme 76.36
80.47
Current year
73.90
Extreme 73.9
80.95
1 year
62.57
Extreme 62.57
83.64
3 years
57.36
Extreme 57.36
83.64
5 years
23.68
Extreme 23.68
83.64
10 years
23.68
Extreme 23.68
83.64

Indicators

Moving average 5 days
78.98
Moving average 20 days
78.78
Moving average 50 days
77.91
Moving average 100 days
76.72
Price spread / (MMA5)
+0.27%
Price spread / (MMA20)
+0.01%
Price spread / (MMA50)
-1.09%
Price spread / (MMA100)
-2.61%
STIM
RSI 9 days
58.35
RSI 14 days
56.51

Sector Comparison - Adhesive & Epoxy

Name Change 5d. change 1st Jan change 1-year change Capi.
-1.12%-0.63%-3.24%+21.84% 4.29B
+1.71%+1.08%+18.73%+52.86% 1.47B
-0.12%+4.70%-3.37%-34.37% 1.34B
+4.55%+13.82%+18.68%+143.43% 1.27B
+4.32%-2.76%+1.03% - 1.05B
+2.21%+8.57%+7.06%+8.70% 1.02B
+3.08%+1.61%-9.39%+3.27% 896M
+4.79%+4.38%-19.25%-33.77% 851M
+1.15%+6.39%-9.21%-9.37% 813M
+0.99%+2.33%-7.98%-19.07% 705M
+1.49%+1.04%-22.65%-20.67% 409M
+3.98%+4.97%-16.69%-30.36% 411M
0.00%+5.17%-16.75%-49.19% 379M
+0.90%-1.10%-19.58%-47.32% 362M
+1.50%+5.68%-14.97%-41.80% 341M
+2.24%+9.25%-6.93%-37.55% 340M
Average+1.98%+2.27%-6.53%-6.23%
Weighted average by Cap.+1.41%+1.70%-2.12%+12.46%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

452815a5e927f07b67aef670100cb211.32DUms-2-zNWviiEHTvyYrDpXYiOsIBmNMsF0cPOiTo.qVSNwP37uUQ42X7ndGy-O-eFaeO989AqRpRPl7f_8HauMYCrlt2ObAeGaQ
DatePriceVolumeDaily volume
04:00:02 pm 78.77 56,228 -
03:59:59 pm 78.77 418 124,968
03:59:59 pm 78.76 430 124,550
03:59:59 pm 78.77 100 124,120
03:59:59 pm 78.78 100 124,020
03:59:59 pm 78.74 109 123,920
03:59:59 pm 78.82 100 123,811
03:59:59 pm 78.82 100 123,711
03:59:57 pm 78.82 100 123,611
Chart H.B. Fuller Company
More charts

Monthly variations

Annual change

2024-3.24%
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%