H B Fuller Stock Price History
FUL Stock | USD 74.87 0.30 0.40% |
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 74.87, as last reported on the 21st of November, with the highest price reaching 75.32 and the lowest price hitting 74.24 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 -0.1, which attests that the company had a -0.1% return per unit of return volatility over the last 3 months. H B exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out H B's Standard Deviation of 1.51, market risk adjusted performance of (0.06), and Coefficient Of Variation of (1,640) 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 78.8763 | 50 Day MA 77.789 | Beta 1.416 |
FUL |
Sharpe Ratio = -0.1038
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
1.48 actual daily | 13 87% of assets are more volatile |
Expected Return
-0.15 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.1 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 2.2127 | Enterprise Value Ebitda 10.4319 | Price Sales 1.148 | Shares Float 54.4 M | Dividend Share 0.855 |
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 | August 30, 2024 | 85.42 |
Lowest Price | November 1, 2024 | 72.96 |
H B November 21, 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 | 0.28 | |
H B Price Action Indicator | 0.24 | |
H B Accumulation Distribution | 3,028 |
H B November 21, 2024 Stock Price Analysis
FUL Stock Price History Data
The price series of H B for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 12.46 with a coefficient of variation of 3.84. Under current investment horizon, the daily prices are spread out with arithmetic mean of 78.61. The median price for the last 90 days is 79.03. The company completed 2:1 stock split on 7th of August 2006. H B Fuller completed dividends distribution on 2024-10-17.Open | High | Low | Close | Volume | ||
11/21/2024 | 74.97 | 75.32 | 74.24 | 74.87 | 211,210 | |
11/20/2024 | 73.52 | 74.69 | 72.97 | 74.57 | 269,474 | |
11/19/2024 | 73.93 | 74.04 | 73.34 | 73.70 | 204,008 | |
11/18/2024 | 76.23 | 76.35 | 74.39 | 74.50 | 183,779 | |
11/15/2024 | 76.02 | 76.39 | 74.98 | 75.96 | 335,891 | |
11/14/2024 | 76.09 | 76.73 | 75.31 | 75.67 | 174,365 | |
11/13/2024 | 76.55 | 76.63 | 75.94 | 76.08 | 221,180 | |
11/12/2024 | 77.23 | 77.55 | 75.64 | 76.07 | 242,147 | |
11/11/2024 | 78.49 | 78.52 | 77.19 | 77.55 | 249,430 | |
11/08/2024 | 78.41 | 79.00 | 77.59 | 77.79 | 363,327 | |
11/07/2024 | 78.98 | 79.25 | 77.38 | 78.58 | 344,647 | |
11/06/2024 | 78.44 | 80.15 | 78.12 | 79.33 | 531,930 | |
11/05/2024 | 72.74 | 74.58 | 72.74 | 74.38 | 223,531 | |
11/04/2024 | 73.09 | 74.24 | 73.04 | 73.49 | 239,030 | |
11/01/2024 | 73.36 | 74.00 | 72.60 | 72.96 | 267,547 | |
10/31/2024 | 74.51 | 74.67 | 73.16 | 73.18 | 508,625 | |
10/30/2024 | 74.31 | 75.83 | 74.31 | 74.58 | 170,211 | |
10/29/2024 | 74.29 | 75.12 | 74.26 | 74.82 | 143,623 | |
10/28/2024 | 75.59 | 76.34 | 74.91 | 75.34 | 250,043 | |
10/25/2024 | 75.42 | 75.92 | 74.69 | 74.80 | 263,547 | |
10/24/2024 | 75.00 | 75.11 | 74.37 | 74.87 | 177,308 | |
10/23/2024 | 74.52 | 75.46 | 74.34 | 74.84 | 185,010 | |
10/22/2024 | 76.63 | 76.74 | 74.90 | 74.90 | 231,620 | |
10/21/2024 | 79.04 | 79.18 | 76.74 | 76.83 | 394,492 | |
10/18/2024 | 80.13 | 80.21 | 79.05 | 79.24 | 432,846 | |
10/17/2024 | 80.56 | 80.56 | 79.55 | 79.78 | 225,851 | |
10/16/2024 | 79.99 | 80.80 | 79.99 | 80.42 | 196,982 | |
10/15/2024 | 79.11 | 80.77 | 79.05 | 79.52 | 256,743 | |
10/14/2024 | 78.63 | 79.46 | 78.34 | 79.40 | 183,943 | |
10/11/2024 | 77.89 | 79.09 | 77.89 | 78.73 | 170,587 | |
10/10/2024 | 77.46 | 78.03 | 77.24 | 77.92 | 307,011 | |
10/09/2024 | 77.24 | 78.75 | 77.24 | 78.26 | 244,532 | |
10/08/2024 | 77.05 | 77.81 | 76.24 | 77.10 | 266,949 | |
10/07/2024 | 76.91 | 77.42 | 76.27 | 77.25 | 250,027 | |
10/04/2024 | 78.00 | 78.00 | 76.78 | 77.51 | 221,457 | |
10/03/2024 | 77.23 | 77.26 | 76.25 | 76.97 | 258,139 | |
10/02/2024 | 77.98 | 78.80 | 77.75 | 77.94 | 280,584 | |
10/01/2024 | 79.27 | 79.45 | 77.98 | 78.20 | 344,104 | |
09/30/2024 | 79.68 | 79.99 | 78.37 | 79.16 | 459,647 | |
09/27/2024 | 80.51 | 81.46 | 79.00 | 79.87 | 576,928 | |
09/26/2024 | 75.99 | 82.16 | 75.46 | 80.52 | 865,005 | |
09/25/2024 | 82.02 | 82.02 | 80.04 | 80.41 | 447,327 | |
09/24/2024 | 81.71 | 82.18 | 81.24 | 81.86 | 261,309 | |
09/23/2024 | 81.74 | 82.20 | 81.00 | 81.22 | 261,265 | |
09/20/2024 | 83.19 | 83.73 | 80.99 | 81.18 | 886,827 | |
09/19/2024 | 83.28 | 83.89 | 82.30 | 83.68 | 317,185 | |
09/18/2024 | 81.66 | 83.18 | 80.82 | 81.04 | 459,635 | |
09/17/2024 | 81.44 | 82.36 | 81.10 | 81.43 | 171,971 | |
09/16/2024 | 81.14 | 81.67 | 80.42 | 80.83 | 296,416 | |
09/13/2024 | 80.10 | 81.22 | 79.77 | 80.56 | 269,355 | |
09/12/2024 | 78.95 | 79.65 | 78.07 | 79.17 | 217,159 | |
09/11/2024 | 78.32 | 78.94 | 76.05 | 78.54 | 306,356 | |
09/10/2024 | 79.15 | 79.33 | 78.18 | 78.78 | 222,542 | |
09/09/2024 | 79.06 | 79.64 | 78.50 | 79.03 | 256,694 | |
09/06/2024 | 80.61 | 80.98 | 79.04 | 79.21 | 171,248 | |
09/05/2024 | 81.96 | 82.11 | 80.11 | 80.41 | 193,997 | |
09/04/2024 | 82.17 | 82.68 | 81.52 | 81.60 | 232,319 | |
09/03/2024 | 84.29 | 84.76 | 82.11 | 82.54 | 231,585 | |
08/30/2024 | 84.45 | 85.65 | 83.70 | 85.42 | 257,712 | |
08/29/2024 | 83.90 | 84.87 | 83.12 | 84.21 | 189,166 | |
08/28/2024 | 82.74 | 83.65 | 82.43 | 83.19 | 163,931 |
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 Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
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 | (0.04) | |||
Jensen Alpha | (0.23) | |||
Total Risk Alpha | (0.27) | |||
Treynor Ratio | (0.07) |
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 closely tied with the direction of predictive economic indicators such as signals in employment. You can also try the Balance Of Power module to check stock momentum by analyzing Balance Of Power indicator and other technical ratios.
Is Specialty Chemicals space 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 0.463 | Dividend Share 0.855 | Earnings Share 3.23 | Revenue Per Share 64.776 | Quarterly Revenue Growth 0.019 |
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.