H.B. Fuller Co (FUL)
75.09
+0.52
(+0.70%)
USD |
NYSE |
Nov 21, 14:32
H.B. Fuller Price: 75.09 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 73.17 | 74.69 | 72.97 | 74.57 | 254376.0 |
| Nov 19, 2024 | 73.93 | 74.04 | 73.34 | 73.70 | 204008.0 |
| Nov 18, 2024 | 76.23 | 76.35 | 74.39 | 74.50 | 183779.0 |
| Nov 15, 2024 | 76.02 | 76.39 | 74.98 | 75.96 | 335891.0 |
| Nov 14, 2024 | 76.09 | 76.73 | 75.31 | 75.67 | 174365.0 |
| Nov 13, 2024 | 76.55 | 76.63 | 75.94 | 76.08 | 221140.0 |
| Nov 12, 2024 | 77.23 | 77.55 | 75.64 | 76.07 | 242147.0 |
| Nov 11, 2024 | 78.26 | 78.52 | 77.19 | 77.55 | 249430.0 |
| Nov 08, 2024 | 78.41 | 79.00 | 77.59 | 77.79 | 363327.0 |
| Nov 07, 2024 | 78.98 | 79.25 | 77.38 | 78.58 | 344647.0 |
| Nov 06, 2024 | 78.44 | 80.15 | 78.12 | 79.33 | 531931.0 |
| Nov 05, 2024 | 72.74 | 74.58 | 72.74 | 74.38 | 223531.0 |
| Nov 04, 2024 | 73.09 | 74.24 | 73.04 | 73.49 | 239030.0 |
| Nov 01, 2024 | 73.36 | 74.00 | 72.60 | 72.96 | 267547.0 |
| Oct 31, 2024 | 74.51 | 74.67 | 73.16 | 73.18 | 508625.0 |
| Oct 30, 2024 | 74.31 | 75.83 | 74.31 | 74.58 | 170211.0 |
| Oct 29, 2024 | 74.29 | 75.12 | 74.26 | 74.82 | 143623.0 |
| Oct 28, 2024 | 75.59 | 76.34 | 74.91 | 75.34 | 250043.0 |
| Oct 25, 2024 | 75.42 | 75.92 | 74.69 | 74.80 | 263547.0 |
| Oct 24, 2024 | 75.00 | 75.11 | 74.37 | 74.87 | 177308.0 |
| Oct 23, 2024 | 74.52 | 75.46 | 74.34 | 74.84 | 185010.0 |
| Oct 22, 2024 | 76.63 | 76.74 | 74.90 | 74.90 | 231620.0 |
| Oct 21, 2024 | 79.04 | 79.18 | 76.74 | 76.83 | 394502.0 |
| Oct 18, 2024 | 80.13 | 80.21 | 79.05 | 79.24 | 432846.0 |
| Oct 17, 2024 | 80.56 | 80.56 | 79.55 | 79.78 | 225851.0 |
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
86.20
Maximum
Jul 31 2024
64.76
Average
67.30
Median
Mar 27 2023
Price Benchmarks
| Worthington Steel Inc | 44.52 |
| Friedman Industries Inc | 13.58 |
| Solitario Resources Corp | 0.60 |
| Golden Minerals Co | 0.265 |
| Paramount Gold Nevada Corp | 0.3715 |
Price Related Metrics
| PE Ratio | 23.18 |
| PS Ratio | 1.196 |
| PEG Ratio | 1.063 |
| Price to Book Value | 2.228 |
| Price to Free Cash Flow | 16.57 |
| Earnings Yield | 4.31% |
| Market Cap | 4.102B |
| PEGY Ratio | 1.009 |
| Operating PE Ratio | 10.46 |
| Normalized PE Ratio | 23.18 |