H.B. Fuller Co (FUL)
74.69
+1.01
(+1.37%)
USD |
NYSE |
Apr 26, 11:49
H.B. Fuller Price: 74.69 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 74.67 | 74.67 | 73.58 | 73.68 | 234754.0 |
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 |
Apr 04, 2024 | 79.82 | 79.95 | 77.39 | 77.65 | 274032.0 |
Apr 03, 2024 | 78.00 | 79.36 | 78.00 | 79.34 | 385800.0 |
Apr 02, 2024 | 78.40 | 78.94 | 77.59 | 78.90 | 387386.0 |
Apr 01, 2024 | 79.48 | 79.75 | 77.53 | 78.92 | 379290.0 |
Mar 28, 2024 | 81.00 | 84.31 | 79.35 | 79.74 | 757823.0 |
Mar 27, 2024 | 81.06 | 82.87 | 81.06 | 82.58 | 642118.0 |
Mar 26, 2024 | 80.18 | 80.90 | 79.94 | 80.36 | 207706.0 |
Mar 25, 2024 | 80.74 | 81.04 | 79.79 | 79.80 | 233493.0 |
Mar 22, 2024 | 81.32 | 81.32 | 80.07 | 80.69 | 262424.0 |
Mar 21, 2024 | 81.05 | 81.65 | 80.76 | 81.12 | 355372.0 |
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
60.94
Average
64.86
Median
Price Benchmarks
DuPont de Nemours Inc | 73.50 |
Friedman Industries Inc | 19.39 |
Solitario Resources Corp | 0.6507 |
Golden Minerals Co | 0.5752 |
Paramount Gold Nevada Corp | 0.4414 |
Price Related Metrics
PE Ratio | 27.16 |
PS Ratio | 1.193 |
Price to Book Value | 2.303 |
Price to Free Cash Flow | 13.73 |
Earnings Yield | 3.68% |
Market Cap | 4.070B |
Operating PE Ratio | 10.97 |
Normalized PE Ratio | 27.16 |