Historical Stock Price
| Home |
| Free Dividend Report |
| FUL Dividend History |
| FUL Historical Stock Prices |
| Preferred Stock Newsletter |
| FUL Options Chain |
| Stock Message Boards |
Fuller (FUL) has the following price history information. Looking back at FUL historical stock prices for the last five trading days, on April 12, 2024, FUL opened at $77.26, traded as high as $77.26 and as low as $75.60, and closed at $75.92. Trading volume was a total of 281.90K shares. On April 15, 2024, FUL opened at $76.16, traded as high as $76.62 and as low as $75.17, and closed at $75.90. Trading volume was a total of 296.10K shares. On April 16, 2024, FUL opened at $75.31, traded as high as $75.99 and as low as $74.51, and closed at $75.18. Trading volume was a total of 288.00K shares. On April 17, 2024, FUL opened at $75.69, traded as high as $76.27 and as low as $75.65, and closed at $76.00. Trading volume was a total of 441.90K shares. On April 18, 2024, FUL opened at $76.27, traded as high as $76.48 and as low as $75.26, and closed at $76.15. Trading volume was a total of 356.20K shares.
FUL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fuller shares, starting with a $10,000 purchase of FUL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $47.65 | ||
| End price/share: | $76.15 | ||
| Starting shares: | 209.86 | ||
| Ending shares: | 237.08 | ||
| Dividends reinvested/share: | $6.32 | ||
| Total return: | 80.53% | ||
| Average Annual Total Return: | 6.09% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,058.19 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $47.65 | ||
| End price/share: | $76.15 | ||
| Dividends collected/share: | $6.32 | ||
| Total return: | 73.08% | ||
| Average Annual Total Return: | 5.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,306.87 | ||
| Years: | 10.00 | ||
 | |||||
| FUL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $77.26 | $77.26 | $75.60 | $75.92 | 281.90K |
| 04/15/2024 | $76.16 | $76.62 | $75.17 | $75.90 | 296.10K |
| 04/16/2024 | $75.31 | $75.99 | $74.51 | $75.18 | 288.00K |
| 04/17/2024 | $75.69 | $76.27 | $75.65 | $76.00 | 441.90K |
| 04/18/2024 | $76.27 | $76.48 | $75.26 | $76.15 | 356.20K |
|
| About Fuller |
| Fuller (HB) is a formulator, manufacturer and marketer of adhesives, sealants and other chemical products. Co. has three segments: Hygiene, Health and Consumable Adhesives, which manufactures and supplies adhesives products in the assembly, packaging, converting, nonwoven and hygiene, health and beauty, flexible packaging, graphic arts and envelope markets; Engineering Adhesives, which provides adhesives to the transportation, electronics, clean energy, aerospace and defense, performance wood, insulating glass, textile, appliance and heavy machinery markets; and Construction Adhesives, which manufactures and provides adhesives, sealants, tapes, mortars, grouts, and application devices. |
| FUL Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $75.92 |
| 04/15/2024 | $75.90 |
| 04/16/2024 | $75.18 |
| 04/17/2024 | $76.00 |
| 04/18/2024 | $76.15 |
| Materials Historical Prices |
| FUL is categorized under the Materials sector; below are some other companies in the same sector:
FV Historical Stock Prices Also explore: FUL shares outstanding history
|
Free FUL Email Alerts:
FUL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.