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.
IPO Date
26th of March 1990
200 Day MA
78.8763
50 Day MA
77.789
Beta
1.416
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = -0.1038

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFUL

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 PriceAugust 30, 202485.42
Lowest PriceNovember 1, 202472.96

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

When benchmark price declines in a down market, there may be an uptick in FUL Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use H B intraday prices and daily technical indicators to check the level of noise trading in FUL Stock and then apply it to test your longer-term investment strategies against FUL.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding50.4 M44.1 M
Net Income Applicable To Common Shares207.4 M217.7 M

H B Quarterly Net Working Capital

625.35 Million

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.
A focus of H B technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of H B trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine 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.
When determining whether H B Fuller is a strong investment it is important to analyze H B's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact H B's future performance. For an informed investment choice regarding FUL Stock, refer to the following important reports:
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.