H B Fuller Stock Price History
| FUL Stock | USD 76.15 0.15 0.20% |
Below is the normalized historical share price chart for H B Fuller extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of H B stands at 76.15, as last reported on the 19th of April, with the highest price reaching 76.48 and the lowest price hitting 75.26 during the day.
If you're considering investing in FUL Stock, it is important to understand the factors that can impact its price. H B Fuller retains Efficiency (Sharpe Ratio) of -0.017, which attests that the company had a -0.017% return per unit of return volatility over the last 3 months. H B exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out H B's Standard Deviation of 1.28, market risk adjusted performance of (0.02), and Coefficient Of Variation of (3,937) to validate the risk estimate we provide.
At this time, H B's Total Stockholder Equity is quite stable compared to the past year. Liabilities And Stockholders Equity is expected to rise to about 5.7 B this year, although the value of Common Stock Total Equity will most likely fall to about 44.9 M. . At this time, H B's Price To Operating Cash Flows Ratio is quite stable compared to the past year. Price To Free Cash Flows Ratio is expected to rise to 14.34 this year, although the value of Price Earnings Ratio will most likely fall to 16.57. FUL Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 74.4004 | 50 Day MA 78.41 | Beta 1.519 |
FUL |
Sharpe Ratio = -0.017
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FUL |
Estimated Market Risk
| 1.23 actual daily | 10 90% of assets are more volatile |
Expected Return
| -0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average H B is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of H B by adding H B to a well-diversified portfolio.
Price Book 2.3405 | Enterprise Value Ebitda 10.7385 | Price Sales 1.1779 | Shares Float 54.1 M | Dividend Share 0.82 |
H B Stock Price History Chart
There are several ways to analyze FUL Stock price data. The simplest method is using a basic FUL candlestick price chart, which shows H B price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 27, 2024 | 82.58 |
| Lowest Price | February 5, 2024 | 74.82 |
H B April 19, 2024 Stock Price Synopsis
Various analyses of H B's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell FUL Stock. It can be used to describe the percentage change in the price of H B from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of FUL Stock.| H B Price Rate Of Daily Change | 1.00 | |
| H B Price Daily Balance Of Power | 0.12 | |
| H B Price Action Indicator | 0.36 |
H B April 19, 2024 Stock Price Analysis
FUL Stock Price History Data
The price series of H B for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 7.76 with a coefficient of variation of 2.0. Under current investment horizon, the daily prices are spread out with arithmetic mean of 78.05. The median price for the last 90 days is 78.16. The company completed 2:1 stock split on 7th of August 2006. H B Fuller completed dividends distribution on 2024-04-24.| Open | High | Low | Close | Volume | ||
04/19/2024 | 76.27 | 76.48 | 75.26 | 76.15 | ||
| 04/18/2024 | 76.27 | 76.48 | 75.26 | 76.15 | 356,227 | |
| 04/17/2024 | 75.69 | 76.27 | 75.65 | 76.00 | 441,888 | |
| 04/16/2024 | 75.31 | 75.99 | 74.51 | 75.18 | 287,978 | |
| 04/15/2024 | 76.16 | 76.62 | 75.17 | 75.90 | 296,055 | |
| 04/12/2024 | 77.26 | 77.26 | 75.60 | 75.92 | 281,881 | |
| 04/11/2024 | 77.24 | 78.11 | 76.78 | 77.54 | 336,055 | |
| 04/10/2024 | 76.89 | 77.53 | 75.98 | 76.98 | 297,173 | |
| 04/09/2024 | 78.65 | 78.98 | 77.96 | 78.65 | 239,081 | |
| 04/08/2024 | 78.08 | 78.64 | 77.74 | 78.18 | 247,830 | |
| 04/05/2024 | 77.43 | 78.01 | 76.96 | 77.67 | 280,532 | |
| 04/04/2024 | 79.82 | 79.95 | 77.39 | 77.65 | 274,032 | |
| 04/03/2024 | 78.00 | 79.36 | 78.00 | 79.34 | 385,800 | |
| 04/02/2024 | 78.40 | 78.94 | 77.59 | 78.90 | 387,386 | |
| 04/01/2024 | 79.48 | 79.75 | 77.53 | 78.92 | 379,290 | |
| 03/28/2024 | 81.00 | 84.31 | 79.35 | 79.74 | 757,823 | |
| 03/27/2024 | 81.06 | 82.87 | 81.06 | 82.58 | 642,118 | |
| 03/26/2024 | 80.18 | 80.91 | 79.94 | 80.36 | 207,706 | |
| 03/25/2024 | 80.74 | 81.04 | 79.79 | 79.80 | 233,464 | |
| 03/22/2024 | 81.32 | 81.32 | 80.07 | 80.69 | 262,424 | |
| 03/21/2024 | 81.05 | 81.65 | 80.77 | 81.12 | 355,372 | |
| 03/20/2024 | 79.50 | 81.41 | 79.28 | 80.84 | 455,667 | |
| 03/19/2024 | 79.06 | 80.29 | 79.04 | 79.58 | 282,779 | |
| 03/18/2024 | 79.63 | 80.19 | 78.44 | 78.77 | 345,132 | |
| 03/15/2024 | 77.87 | 79.77 | 77.87 | 79.66 | 584,246 | |
| 03/14/2024 | 78.82 | 78.86 | 77.77 | 78.41 | 221,492 | |
| 03/13/2024 | 78.74 | 80.05 | 78.74 | 79.17 | 213,338 | |
| 03/12/2024 | 79.28 | 79.33 | 78.50 | 78.91 | 172,863 | |
| 03/11/2024 | 79.03 | 79.39 | 78.58 | 79.27 | 128,205 | |
| 03/08/2024 | 80.09 | 80.47 | 79.10 | 79.16 | 134,088 | |
| 03/07/2024 | 79.50 | 80.47 | 79.06 | 79.54 | 175,384 | |
| 03/06/2024 | 78.93 | 79.48 | 78.50 | 79.02 | 128,095 | |
| 03/05/2024 | 79.13 | 79.44 | 77.83 | 78.16 | 177,218 | |
| 03/04/2024 | 79.47 | 79.91 | 79.29 | 79.75 | 165,501 | |
| 03/01/2024 | 79.55 | 79.81 | 78.90 | 79.53 | 168,883 | |
| 02/29/2024 | 79.21 | 79.75 | 78.61 | 79.53 | 222,486 | |
| 02/28/2024 | 77.65 | 78.91 | 77.65 | 78.48 | 183,231 | |
| 02/27/2024 | 79.02 | 79.14 | 78.01 | 78.14 | 120,178 | |
| 02/26/2024 | 78.51 | 78.63 | 77.84 | 78.54 | 179,786 | |
| 02/23/2024 | 78.58 | 79.05 | 78.39 | 78.79 | 155,241 | |
| 02/22/2024 | 78.17 | 78.89 | 77.88 | 78.41 | 163,159 | |
| 02/21/2024 | 77.91 | 78.15 | 77.32 | 77.99 | 425,929 | |
| 02/20/2024 | 76.36 | 78.01 | 76.36 | 77.81 | 226,795 | |
| 02/16/2024 | 78.06 | 78.50 | 77.21 | 77.30 | 259,368 | |
| 02/15/2024 | 76.96 | 78.45 | 76.96 | 78.38 | 208,591 | |
| 02/14/2024 | 76.96 | 77.22 | 76.09 | 76.53 | 210,995 | |
| 02/13/2024 | 76.43 | 77.20 | 75.54 | 76.18 | 272,194 | |
| 02/12/2024 | 77.96 | 79.15 | 77.60 | 78.47 | 269,887 | |
| 02/09/2024 | 76.22 | 77.72 | 75.97 | 77.31 | 326,186 | |
| 02/08/2024 | 76.20 | 76.49 | 75.31 | 76.22 | 343,597 | |
| 02/07/2024 | 76.68 | 76.88 | 76.10 | 76.18 | 265,677 | |
| 02/06/2024 | 75.00 | 76.47 | 74.86 | 76.33 | 299,477 | |
| 02/05/2024 | 74.75 | 75.44 | 73.90 | 74.82 | 213,588 | |
| 02/02/2024 | 75.41 | 76.14 | 74.98 | 75.71 | 200,812 | |
| 02/01/2024 | 76.10 | 76.43 | 75.07 | 76.12 | 285,326 | |
| 01/31/2024 | 77.82 | 77.82 | 75.56 | 75.56 | 341,440 | |
| 01/30/2024 | 77.74 | 78.38 | 77.40 | 77.48 | 359,133 | |
| 01/29/2024 | 77.49 | 78.14 | 77.25 | 77.81 | 283,495 | |
| 01/26/2024 | 78.69 | 78.83 | 77.51 | 77.51 | 201,282 | |
| 01/25/2024 | 77.95 | 78.09 | 77.15 | 77.77 | 275,322 | |
| 01/24/2024 | 78.02 | 78.35 | 76.67 | 76.73 | 320,102 |
About H B Stock history
H B investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FUL is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in H B Fuller will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing H B stock prices may prove useful in developing a viable investing in H B
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 50.4 M | 44.1 M | |
| Net Income Applicable To Common Shares | 207.4 M | 217.7 M |
H B Quarterly Net Working Capital |
|
H B Stock Technical Analysis
H B technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| All Next | Launch Module |
H B Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for H B's price direction in advance. Along with the technical and fundamental analysis of FUL Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FUL to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.16) | |||
| Treynor Ratio | (0.03) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in H B Fuller. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in employment. You can also try the Price Transformation module to use Price Transformation models to analyze the depth of different equity instruments across global markets.
Complementary Tools for FUL Stock analysis
When running H B's price analysis, check to measure H B's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy H B is operating at the current time. Most of H B's value examination focuses on studying past and present price action to predict the probability of H B's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move H B's price. Additionally, you may evaluate how the addition of H B to your portfolios can decrease your overall portfolio volatility.
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
Is H B's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of H B. If investors know FUL will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about H B listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.41 | Dividend Share 0.82 | Earnings Share 2.75 | Revenue Per Share 64.486 | Quarterly Revenue Growth 0.002 |
The market value of H B Fuller is measured differently than its book value, which is the value of FUL that is recorded on the company's balance sheet. Investors also form their own opinion of H B's value that differs from its market value or its book value, called intrinsic value, which is H B's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because H B's market value can be influenced by many factors that don't directly affect H B's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between H B's value and its price as these two are different measures arrived at by different means. Investors typically determine if H B is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, H B's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.