H.B. Fuller Co (FUL)
79.18
-0.17
(-0.21%)
USD |
NYSE |
May 09, 16:00
79.11
-0.07
(-0.09%)
Pre-Market: 20:00
H.B. Fuller Price: 79.18 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 79.43 | 79.70 | 78.51 | 79.18 | 234292.0 |
| May 08, 2024 | 78.45 | 79.38 | 78.45 | 79.35 | 210141.0 |
| May 07, 2024 | 78.90 | 79.71 | 78.90 | 79.20 | 236457.0 |
| May 06, 2024 | 77.30 | 78.48 | 77.01 | 78.45 | 203630.0 |
| May 03, 2024 | 77.10 | 77.54 | 76.39 | 76.93 | 188144.0 |
| May 02, 2024 | 75.72 | 76.73 | 75.47 | 76.06 | 307356.0 |
| May 01, 2024 | 75.07 | 76.38 | 75.07 | 75.15 | 369414.0 |
| Apr 30, 2024 | 74.77 | 75.25 | 74.29 | 74.71 | 357619.0 |
| Apr 29, 2024 | 74.58 | 75.39 | 74.49 | 75.35 | 270676.0 |
| Apr 26, 2024 | 73.68 | 74.92 | 73.68 | 74.23 | 264821.0 |
| Apr 25, 2024 | 74.67 | 74.67 | 73.58 | 73.68 | 255195.0 |
| Apr 24, 2024 | 75.50 | 76.20 | 74.48 | 75.06 | 259066.0 |
| Apr 23, 2024 | 76.19 | 76.79 | 75.76 | 76.11 | 270928.0 |
| Apr 22, 2024 | 77.02 | 77.27 | 76.10 | 76.52 | 302339.0 |
| Apr 19, 2024 | 76.13 | 76.97 | 76.02 | 76.95 | 479799.0 |
| Apr 18, 2024 | 76.27 | 76.48 | 75.26 | 76.15 | 356227.0 |
| Apr 17, 2024 | 75.69 | 76.27 | 75.64 | 76.00 | 441888.0 |
| Apr 16, 2024 | 75.31 | 75.99 | 74.51 | 75.18 | 287978.0 |
| Apr 15, 2024 | 76.16 | 76.62 | 75.17 | 75.90 | 296055.0 |
| Apr 12, 2024 | 77.26 | 77.26 | 75.60 | 75.92 | 281881.0 |
| Apr 11, 2024 | 77.24 | 78.11 | 76.78 | 77.54 | 336055.0 |
| Apr 10, 2024 | 76.89 | 77.52 | 75.98 | 76.98 | 297173.0 |
| Apr 09, 2024 | 78.65 | 78.98 | 77.96 | 78.65 | 239081.0 |
| Apr 08, 2024 | 78.08 | 78.64 | 77.74 | 78.18 | 247830.0 |
| Apr 05, 2024 | 77.43 | 78.00 | 76.96 | 77.67 | 280532.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.28
Minimum
Mar 23 2020
83.17
Maximum
Dec 19 2023
61.15
Average
65.18
Median
May 03 2023
Price Benchmarks
| DuPont de Nemours Inc | 78.80 |
| Friedman Industries Inc | 18.80 |
| Solitario Resources Corp | 0.7815 |
| Golden Minerals Co | 0.5513 |
| Paramount Gold Nevada Corp | 0.46 |
Price Related Metrics
| PE Ratio | 28.79 |
| PS Ratio | 1.265 |
| Price to Book Value | 2.441 |
| Price to Free Cash Flow | 14.55 |
| Earnings Yield | 3.47% |
| Market Cap | 4.315B |
| Operating PE Ratio | 11.63 |
| Normalized PE Ratio | 28.79 |