Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     

H.B. FULLER COMPANY

(FUL)
  Report
Delayed Nyse  -  04:00:02 2023-05-31 pm EDT
62.94 USD   -2.24%
05/10H.B. Fuller Company acquired Beardow & Adams Limited.
CI
04/19H.B. FULLER COMPANY : Ex-dividend day for
FA
04/07Fuller H B Co : Submission of Matters to a Vote of Security Holders (form 8-K)
AQ
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 31/05 16:00:02
05/23/2023 05/24/2023 05/25/2023 05/26/2023 05/30/2023 Date
65.21(c) 64.13(c) 63.4(c) 64.1(c) 64.38(c) Last
-0.24% -1.66% -1.14% +1.10% +0.44% Change
286 350 342 003 210 218 198 153 306 941 Volume
64.94 64.82 63.95 63.67 64.05 Open
66.58 64.82 63.95 64.555 64.79 High
64.73 63.9634 62.84 63.62 63.27 Low
Performance
1 day -2.24%
5 days -1.27%
1 week -1.86%
Current month 0.00%
1 month -4.88%
3 months -9.78%
6 months -21.63%
Current year -12.12%
1 year -11.45%
3 years 67.30%
5 years 22.10%
10 years 51.41%
Volumes Nyse
Daily volume 320 219
Estimated daily volume 320 219
Avg. Volume 20 sessions 266 638
Daily volume ratio 1.20
Avg. Volume 20 sessions USD 16 782 205.16
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 3 686 700
Record volume 2 3 561 600
Record volume 3 3 430 800
Basic data
Number of securities 53 828 700
Capitalization USD 3 465 491 706
Free-Float 98.5%
Free-Float capitalization USD 3 337 676 982
Highs and lowsPrice 
1 week 62.57
64.79
1 month 62.57
67.23
Current year 62.57
74.96
1 year 57.36
81.41
3 years 37.49
81.73
5 years 23.68
81.73
10 years 23.68
81.73
Indicators
Moving average 5 days (MMA5) 64.24
Moving average 20 days (MMA20) 65.27
Moving average 50 days (MMA50) 65.97
Moving average 100 days (MMA100) 68.09
Price spread / (MMA5) 2.07%
Price spread / (MMA20) 3.71%
Price spread / (MMA50) 4.82%
Price spread / (MMA100) 8.18%
RSI 9 days 42.86
RSI 14 days 43.86
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
H.B. FULLER COMPANY-2.24%-1.27%-12.12%-11.45%67.30%3 465
HENKEL AG & CO. KGAA0.27%-3.08%15.41%17.80%-7.20%31 667
SHANDONG DONGYUE ORGANOSILICON MATERIALS CO., LTD.-6.18%-8.19%-19.35%-38.19%-19.42%1 597
DARBOND TECHNOLOGY CO., LTD-1.14%-0.05%9.36%--.--%--.--%1 134
LINTEC CORPORATION-2.62%-1.40%2.00%-8.75%-15.74%1 100
DAEJOO ELECTRONIC MATERIALS CO., LTD.4.44%2.96%32.39%4.56%212.29%1 052
CHENGDU GUIBAO SCIENCE & TECHNOLOGY CO.,LTD.0.36%0.96%6.62%-0.48%69.81%925
HUBEI HUITIAN NEW MATERIALS CO., LTD.0.00%-2.19%-7.60%15.20%3.36%912
NAN PAO RESINS CHEMICAL CO., LTD.1.80%-1.16%27.82%26.39%20.57%670
TIANYANG NEW MATERIALS (SHANGHAI) TECHNOLOGY CO., LTD.-0.55%-3.65%-18.51%16.45%55.10%662
EPOXY BASE ELECTRONIC MATERIAL CORPORATION LIMITED0.00%0.59%2.82%-8.59%10.13%652
GUANGZHOU LUSHAN NEW MATERIALS CO., LTD.-0.24%-5.88%-30.51%8.58%--.--%549
KANGDA NEW MATERIALS (GROUP) CO., LTD.-0.90%-2.35%-6.29%9.64%-12.04%520
BEIJING COMENS NEW MATERIALS CO.,LTD.-0.70%-1.39%21.75%-9.85%-7.06%518
FOCUS HOTMELT COMPANY LTD.0.84%-3.45%-21.83%--.--%--.--%475
SHANGHAI YONGGUAN ADHESIVE PRODUCTS CORP., LTD.-0.77%-2.40%-27.69%-34.44%-14.06%417
 Average-0.36%-2.05%-0.91%-0.13%24.65%
 Weighted average by Cap.-0.01%-2.82%11.22%12.72%1.37%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-31-202364.0764.3862.5762.94320 219
05-30-202364.0564.7963.2764.38306 941
05-26-202363.6764.5663.6264.10198 153
05-25-202363.9563.9562.8463.40210 218
05-24-202364.8264.8263.9664.13342 003
05-23-202364.9466.5864.7365.21286 350
05-22-202366.0966.2164.9165.37298 726
Daily chart H.B. FULLER COMPANY
Duration : Period :
H.B. Fuller Company Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2023 -12.12%
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 100.8%
1990 40.45%
1989 -17.59%
1988 -25.52%
1987 44.28%
1986 40.56%
1985 22.22%
1984 -26.42%
1983 36.48%
-40% off: Our subscriptions help you unlock hidden opportunities!
Subscribe
fermer