Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. H.B. Fuller Company
  6. Quotes
  7. 5 day view
    FUL   US3596941068

H.B. FULLER COMPANY

(FUL)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 05/20 04:00:02 pm
05/16/2022 05/17/2022 05/18/2022 05/19/2022 05/20/2022 Date
64.09(c) 67.03(c) 66.85(c) 66.94(c) 67.42(c) Last
-1.43% +4.59% -0.27% +0.13% +0.72% Change
245 200 298 204 472 875 401 906 490 331 Volume
64.19 65.3 66.89 66.59 67.59 Open
65.06 67.135 67.76 67.32 67.72 High
63.11 65.1 66.22 65.905 65.98 Low
Performance
1 day 0.72%
5 days 3.51%
1 week 3.69%
Current month 1.08%
1 month -5.43%
3 months -4.21%
6 months -11.85%
Current year -16.77%
1 year 0.63%
3 years 55.92%
5 years 34.65%
10 years 117.2%
Volumes Nyse
Daily volume 490 331
Estimated daily volume 490 331
Avg. Volume 20 sessions 336 137
Daily volume ratio 1.46
Avg. Volume 20 sessions USD 22 662 363.28
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 3 686 700
Record volume 2 3 561 600
Record volume 3 3 430 800
Basic data
Number of securities 53 053 268
Capitalization USD 3 551 385 760
Free-Float 99.3%
Free-Float capitalization USD 3 552 049 196
Highs and lowsPrice 
1 week 63.11
67.76
1 month 63.11
69.94
Current year 61.92
81.55
1 year 59.17
81.73
3 years 23.68
81.73
5 years 23.68
81.73
10 years 23.68
81.73
Indicators
Moving average 5 days (MMA5) 65.99
Moving average 20 days (MMA20) 66.80
Moving average 50 days (MMA50) 67.34
Moving average 100 days (MMA100) 69.86
Price spread / (MMA5) -2.12%
Price spread / (MMA20) -0.92%
Price spread / (MMA50) -0.12%
Price spread / (MMA100) 3.62%
RSI 9 days 52.66
RSI 14 days 50.06
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
H.B. FULLER COMPANY0.72%3.51%-16.77%0.63%55.92%3 577
HENKEL AG & CO. KGAA0.32%-1.78%-13.16%-34.64%-26.66%27 877
LINTEC CORPORATION-0.65%-2.21%-12.56%-5.19%4.54%1 259
DAEJOO ELECTRONIC MATERIALS CO., LTD.3.31%23.51%-6.38%119.82%569.80%1 167
HUBEI HUITIAN NEW MATERIALS CO., LTD.0.47%5.50%-30.69%-22.07%51.89%800
EPOXY BASE ELECTRONIC MATERIAL CORPORATION LIMITED0.76%2.33%-28.55%-12.00%27.85%713
SHANGHAI YONGGUAN ADHESIVE PRODUCTS CORP., LTD.1.53%4.03%-37.53%-1.41%4.78%701
WUXI ACRYL TECHNOLOGY CO., LTD.0.65%3.49%-11.37%42.11%104.06%628
NAN PAO RESINS CHEMICAL CO., LTD.1.56%2.36%-8.45%-11.56%-20.25%527
SHANGHAI TIANYANG HOT MELT ADHESIVES CO., LTD.-1.29%5.84%-26.16%-33.37%76.35%463
KANGDA NEW MATERIALS (GROUP) CO., LTD.-0.09%5.71%-29.74%-4.33%-12.57%426
SWANCOR HOLDING CO., LTD.-0.78%-6.96%35.83%9.96%36.71%396
KUKDO CHEMICAL CO., LTD.1.55%-0.95%-7.43%-14.55%38.16%355
GUANGZHOU JOINTAS CHEMICAL CO., LTD.3.26%8.76%-13.76%-4.50%16.17%349
NAMA CHEMICALS COMPANY-0.37%1.64%24.81%5.50%79.37%252
SHANGHAI SMITH ADHESIVE NEW MATERIAL CO., LTD-0.78%6.28%-33.86%-8.40%-3.11%250
 Average0.63%3.84%-13.27%1.69%63.14%
 Weighted average by Cap.0.43%-0.15%-13.63%-23.78%3.59%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-20-202267.5967.7265.9867.42490 331
05-19-202266.5967.3265.9166.94401 906
05-18-202266.8967.7666.2266.85472 875
05-17-202265.3067.1465.1067.03298 204
05-16-202264.1965.0663.1164.09245 200
05-13-202265.2466.1764.6665.02257 562
05-12-202264.7765.3963.4764.67220 498
Daily chart H.B. FULLER COMPANY
Duration : Period :
H.B. Fuller Company Technical Analysis Chart | FUL | US3596941068 | MarketScreener
Monthly variations
annual change
2022 -16.77%
2021 56.13%
2020 0.60%
2019 20.86%
2018 -20.79%
2017 11.51%
2016 32.47%
2015 -18.10%
2014 -14.43%
2013 49.45%
2012 50.67%
2011 12.62%
2010 -9.80%
2009 41.22%
2008 -28.24%
2007 -13.05%
2006 61.02%
2005 12.49%
2004 -4.14%
2003 14.91%
2002 -10.05%
2001 45.84%
2000 -29.47%
1999 16.23%
1998 -2.78%
1997 5.32%
1996 35.25%
1995 1.83%
1994 -5.21%
1993 -11.11%
1992 -3.19%
1991 100.8%
1990 40.45%
1989 -17.59%
1988 -25.52%
1987 44.28%
1986 40.56%
1985 22.22%
1984 -26.42%
1983 36.48%