H.B. Fuller (FUL) | Historique des prix et rendements | 1980 - 2026
H.B. Fuller Co. Mid-cap Basic Materials
Graphique historique des prix H.B. Fuller
Données historiques des prix H.B. Fuller
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $61,52 | -1,74% | $61,92 | $63,48 | $61,48 | 530,9K |
| 2 juin 2026 | $62,61 | +1,26% | $62,03 | $62,69 | $61,55 | 396,0K |
| 1 juin 2026 | $61,83 | -3,51% | $64,93 | $64,93 | $61,02 | 590,0K |
| 29 mai 2026 | $64,08 | +0,77% | $63,77 | $65,02 | $63,21 | 1,5M |
| 28 mai 2026 | $63,59 | +2,66% | $61,18 | $64,96 | $60,85 | 869,9K |
| 27 mai 2026 | $61,94 | +2,28% | $61,34 | $63,45 | $61,34 | 661,5K |
| 26 mai 2026 | $60,56 | +4,81% | $59,23 | $60,93 | $58,46 | 826,6K |
| 22 mai 2026 | $57,78 | +2,50% | $56,56 | $57,82 | $55,98 | 1,7M |
| 21 mai 2026 | $56,37 | -4,57% | $58,40 | $59,84 | $55,60 | 1,2M |
| 20 mai 2026 | $59,07 | +3,80% | $57,04 | $59,15 | $56,57 | 365,4K |
| 19 mai 2026 | $56,91 | -2,23% | $57,56 | $57,56 | $56,09 | 491,3K |
| 18 mai 2026 | $58,21 | +0,26% | $58,39 | $59,21 | $57,85 | 295,9K |
| 15 mai 2026 | $58,06 | -2,44% | $58,66 | $58,73 | $57,82 | 478,0K |
| 14 mai 2026 | $59,51 | +0,27% | $60,06 | $60,11 | $59,25 | 296,4K |
| 13 mai 2026 | $59,35 | -1,77% | $60,31 | $61,00 | $59,18 | 480,8K |
| 12 mai 2026 | $60,42 | +0,12% | $60,57 | $61,11 | $59,56 | 376,7K |
| 11 mai 2026 | $60,35 | -1,47% | $61,56 | $61,56 | $60,22 | 310,8K |
| 8 mai 2026 | $61,25 | +0,96% | $61,28 | $61,42 | $60,47 | 473,2K |
| 7 mai 2026 | $60,67 | -0,46% | $60,70 | $62,40 | $60,30 | 467,3K |
| 6 mai 2026 | $60,95 | +2,18% | $61,30 | $62,35 | $60,85 | 421,1K |
| 5 mai 2026 | $59,65 | +2,23% | $58,79 | $60,18 | $58,16 | 314,7K |
| 4 mai 2026 | $58,35 | -2,67% | $59,38 | $59,72 | $57,68 | 334,3K |
| 1 mai 2026 | $59,95 | -0,94% | $60,92 | $61,08 | $59,83 | 341,6K |
| 30 avr. 2026 | $60,52 | +1,14% | $59,84 | $60,96 | $59,52 | 492,5K |
| 29 avr. 2026 | $59,84 | -3,31% | $61,58 | $62,02 | $59,44 | 784,2K |
| 28 avr. 2026 | $61,89 | -1,53% | $63,31 | $63,77 | $61,43 | 288,2K |
| 27 avr. 2026 | $62,85 | +0,03% | $62,92 | $64,76 | $62,23 | 307,6K |
| 24 avr. 2026 | $62,83 | -0,48% | $63,00 | $63,70 | $62,24 | 372,7K |
| 23 avr. 2026 | $63,13 | +0,17% | $63,09 | $63,60 | $61,68 | 337,5K |
| 22 avr. 2026 | $63,02 | -0,30% | $63,86 | $64,42 | $62,77 | 793,8K |
| 21 avr. 2026 | $63,21 | -2,54% | $64,90 | $65,45 | $62,60 | 589,1K |
| 20 avr. 2026 | $64,86 | +0,67% | $64,03 | $65,29 | $63,13 | 555,8K |
| 17 avr. 2026 | $64,43 | +3,22% | $63,61 | $65,60 | $63,15 | 520,5K |
| 16 avr. 2026 | $62,42 | +1,68% | $62,15 | $62,56 | $61,31 | 423,9K |
| 15 avr. 2026 | $61,39 | -2,51% | $62,44 | $63,23 | $60,72 | 408,7K |
| 14 avr. 2026 | $62,97 | -2,48% | $64,71 | $64,71 | $62,92 | 272,5K |
| 13 avr. 2026 | $64,57 | +1,32% | $62,58 | $64,72 | $61,74 | 469,5K |
| 10 avr. 2026 | $63,73 | +0,08% | $64,12 | $64,15 | $63,33 | 393,9K |
| 9 avr. 2026 | $63,68 | +1,43% | $62,07 | $64,42 | $62,01 | 635,1K |
| 8 avr. 2026 | $62,78 | +8,65% | $61,53 | $63,35 | $59,84 | 657,9K |
| 7 avr. 2026 | $57,78 | -0,31% | $57,54 | $58,17 | $56,31 | 590,5K |
| 6 avr. 2026 | $57,96 | -4,21% | $59,91 | $59,91 | $57,93 | 814,2K |
| 2 avr. 2026 | $60,51 | -3,15% | $61,23 | $61,88 | $60,08 | 675,5K |
| 1 avr. 2026 | $62,48 | +1,30% | $62,09 | $63,50 | $61,55 | 1,2M |
| 31 mars 2026 | $61,68 | +3,77% | $60,06 | $62,00 | $60,00 | 1,2M |
| 30 mars 2026 | $59,44 | +0,46% | $60,00 | $61,08 | $59,24 | 1,2M |
| 27 mars 2026 | $59,17 | +3,83% | $58,01 | $59,38 | $57,40 | 1,0M |
| 26 mars 2026 | $56,99 | +0,49% | $57,90 | $59,27 | $55,42 | 1,4M |
| 25 mars 2026 | $56,71 | +6,54% | $54,43 | $56,86 | $53,24 | 1,2M |
| 24 mars 2026 | $53,23 | +2,31% | $51,06 | $53,56 | $51,06 | 636,2K |
| 23 mars 2026 | $52,03 | +5,56% | $51,17 | $53,17 | $50,89 | 728,6K |
| 20 mars 2026 | $49,29 | -2,03% | $50,81 | $51,06 | $48,71 | 1,3M |
| 19 mars 2026 | $50,31 | -3,34% | $50,67 | $51,24 | $49,15 | 833,6K |
| 18 mars 2026 | $52,05 | -5,02% | $54,47 | $54,75 | $51,94 | 617,3K |
| 17 mars 2026 | $54,80 | +0,13% | $55,24 | $55,82 | $54,55 | 441,7K |
| 16 mars 2026 | $54,73 | +0,87% | $55,17 | $55,47 | $54,15 | 599,1K |
| 13 mars 2026 | $54,26 | -1,88% | $56,13 | $56,61 | $53,96 | 509,1K |
| 12 mars 2026 | $55,30 | -3,56% | $57,31 | $57,56 | $55,03 | 764,5K |
| 11 mars 2026 | $57,34 | -1,92% | $58,24 | $58,49 | $56,94 | 497,3K |
| 10 mars 2026 | $58,46 | -0,17% | $58,39 | $59,54 | $57,97 | 505,7K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $64,08 | +10,90% | $59,23 | $65,02 | $58,46 | 3,8M |
| 18 mai 2026 | $57,78 | -0,48% | $58,39 | $59,84 | $55,60 | 4,1M |
| 11 mai 2026 | $58,06 | -5,21% | $61,56 | $61,56 | $57,82 | 2,0M |
| 4 mai 2026 | $61,25 | +2,17% | $59,38 | $62,40 | $57,68 | 2,0M |
| 27 avr. 2026 | $59,95 | -4,58% | $62,92 | $64,76 | $59,44 | 2,2M |
| 20 avr. 2026 | $62,83 | -2,48% | $64,03 | $65,45 | $61,68 | 2,6M |
| 13 avr. 2026 | $64,43 | +1,10% | $62,58 | $65,60 | $60,72 | 2,1M |
| 6 avr. 2026 | $63,73 | +5,32% | $59,91 | $64,42 | $56,31 | 3,1M |
| 30 mars 2026 | $60,51 | +2,26% | $60,00 | $63,50 | $59,24 | 4,2M |
| 23 mars 2026 | $59,17 | +20,04% | $51,17 | $59,38 | $50,89 | 5,0M |
| 16 mars 2026 | $49,29 | -9,16% | $55,17 | $55,82 | $48,71 | 3,8M |
| 9 mars 2026 | $54,26 | -7,64% | $57,62 | $59,54 | $53,96 | 2,9M |
| 2 mars 2026 | $58,75 | -10,61% | $64,55 | $65,39 | $58,58 | 2,5M |
| 23 févr. 2026 | $65,72 | -0,33% | $65,52 | $67,43 | $63,88 | 1,8M |
| 16 févr. 2026 | $65,94 | -2,30% | $67,55 | $67,90 | $64,40 | 1,4M |
| 9 févr. 2026 | $67,49 | +2,16% | $66,00 | $68,63 | $64,94 | 1,6M |
| 2 févr. 2026 | $66,06 | +9,92% | $60,00 | $67,29 | $59,80 | 2,3M |
| 26 janv. 2026 | $60,10 | +0,05% | $60,39 | $61,00 | $58,66 | 1,8M |
| 19 janv. 2026 | $60,07 | -0,78% | $59,97 | $60,94 | $57,83 | 2,0M |
| 12 janv. 2026 | $60,54 | -7,54% | $65,31 | $67,05 | $60,21 | 4,6M |
| 5 janv. 2026 | $65,48 | +8,52% | $60,04 | $65,53 | $59,36 | 2,2M |
| 29 déc. 2025 | $60,34 | -0,77% | $60,74 | $61,14 | $59,23 | 914,3K |
| 22 déc. 2025 | $60,81 | +1,54% | $60,07 | $60,96 | $59,47 | 879,1K |
| 15 déc. 2025 | $59,89 | -0,83% | $60,80 | $61,67 | $59,47 | 2,1M |
| 8 déc. 2025 | $60,39 | +3,85% | $58,20 | $61,47 | $57,48 | 1,9M |
| 1 déc. 2025 | $58,15 | -0,22% | $58,03 | $59,39 | $57,92 | 1,7M |
| 24 nov. 2025 | $58,28 | +1,64% | $57,10 | $59,43 | $55,90 | 1,7M |
| 17 nov. 2025 | $57,34 | -0,03% | $57,34 | $58,23 | $55,08 | 2,0M |
| 10 nov. 2025 | $57,36 | -0,88% | $58,43 | $58,91 | $55,76 | 1,8M |
| 3 nov. 2025 | $57,87 | +0,87% | $57,09 | $58,20 | $56,19 | 2,1M |
| 27 oct. 2025 | $57,37 | -6,70% | $61,46 | $62,12 | $56,68 | 2,4M |
| 20 oct. 2025 | $61,49 | +4,56% | $58,90 | $61,99 | $58,78 | 2,0M |
| 13 oct. 2025 | $58,81 | +3,01% | $57,51 | $60,10 | $57,24 | 1,4M |
| 6 oct. 2025 | $57,09 | -3,69% | $59,26 | $60,54 | $57,02 | 1,8M |
| 29 sept. 2025 | $59,28 | +1,96% | $58,24 | $59,87 | $56,78 | 2,0M |
| 22 sept. 2025 | $58,14 | -4,39% | $60,77 | $61,36 | $56,97 | 2,6M |
| 15 sept. 2025 | $60,81 | -1,36% | $61,98 | $63,36 | $60,49 | 2,9M |
| 8 sept. 2025 | $61,65 | -1,15% | $62,12 | $63,81 | $60,66 | 2,6M |
| 1 sept. 2025 | $62,37 | +2,16% | $60,10 | $62,99 | $58,56 | 1,5M |
| 25 août 2025 | $61,05 | -1,86% | $61,82 | $62,64 | $60,56 | 1,4M |
| 18 août 2025 | $62,21 | +5,49% | $59,02 | $62,64 | $58,61 | 1,1M |
| 11 août 2025 | $58,97 | +4,91% | $56,50 | $60,74 | $56,02 | 2,1M |
| 4 août 2025 | $56,21 | +1,10% | $55,65 | $57,30 | $55,62 | 1,8M |
| 28 juil. 2025 | $55,60 | -6,66% | $59,48 | $59,57 | $54,59 | 2,3M |
| 21 juil. 2025 | $59,57 | -0,93% | $60,65 | $61,59 | $58,79 | 1,7M |
| 14 juil. 2025 | $60,13 | -4,90% | $62,84 | $63,03 | $59,57 | 2,3M |
| 7 juil. 2025 | $63,23 | +1,59% | $61,60 | $64,90 | $60,62 | 2,6M |
| 30 juin 2025 | $62,24 | +0,83% | $61,84 | $63,35 | $59,68 | 2,7M |
| 23 juin 2025 | $61,73 | +13,12% | $54,30 | $62,94 | $54,21 | 4,8M |
| 16 juin 2025 | $54,57 | +0,76% | $54,87 | $55,06 | $53,59 | 1,4M |
| 9 juin 2025 | $54,16 | -3,60% | $56,60 | $59,27 | $53,92 | 2,0M |
| 2 juin 2025 | $56,18 | +0,64% | $55,54 | $56,79 | $54,47 | 1,2M |
| 26 mai 2025 | $55,82 | +2,95% | $55,10 | $56,36 | $54,98 | 1,2M |
| 19 mai 2025 | $54,22 | -4,88% | $56,15 | $56,79 | $53,76 | 1,0M |
| 12 mai 2025 | $57,00 | +4,53% | $57,23 | $58,25 | $55,61 | 1,6M |
| 5 mai 2025 | $54,53 | +0,39% | $53,86 | $55,26 | $52,37 | 1,8M |
| 28 avr. 2025 | $54,32 | -0,46% | $54,50 | $55,30 | $52,65 | 2,2M |
| 21 avr. 2025 | $54,57 | +1,60% | $53,30 | $56,75 | $52,35 | 1,9M |
| 14 avr. 2025 | $53,71 | -0,04% | $54,18 | $54,22 | $51,62 | 2,0M |
| 7 avr. 2025 | $53,73 | +1,86% | $50,98 | $54,23 | $47,56 | 3,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $64,08 | +5,88% | $60,92 | $65,02 | $55,60 | 12,3M |
| 1 avr. 2026 | $60,52 | -1,88% | $62,09 | $65,60 | $56,31 | 11,6M |
| 1 mars 2026 | $61,68 | -6,15% | $64,55 | $65,39 | $48,71 | 16,6M |
| 1 févr. 2026 | $65,72 | +9,35% | $60,00 | $68,63 | $59,80 | 7,2M |
| 1 janv. 2026 | $60,10 | +1,08% | $59,68 | $67,05 | $57,83 | 10,9M |
| 1 déc. 2025 | $59,46 | +2,02% | $58,03 | $61,67 | $57,48 | 7,2M |
| 1 nov. 2025 | $58,28 | +1,59% | $57,09 | $59,43 | $55,08 | 7,6M |
| 1 oct. 2025 | $57,37 | -3,22% | $58,87 | $62,12 | $56,68 | 8,6M |
| 1 sept. 2025 | $59,28 | -2,90% | $60,10 | $63,81 | $56,78 | 10,6M |
| 1 août 2025 | $61,05 | +8,63% | $55,39 | $62,64 | $54,59 | 6,8M |
| 1 juil. 2025 | $56,20 | -6,57% | $59,81 | $64,90 | $55,72 | 10,4M |
| 1 juin 2025 | $60,15 | +7,76% | $55,54 | $62,94 | $53,59 | 10,0M |
| 1 mai 2025 | $55,82 | +3,29% | $53,85 | $58,25 | $52,37 | 6,2M |
| 1 avr. 2025 | $54,04 | -3,71% | $56,66 | $58,15 | $47,56 | 11,9M |
| 1 mars 2025 | $56,12 | -1,09% | $57,29 | $58,14 | $52,59 | 13,7M |
| 1 févr. 2025 | $56,74 | -10,12% | $62,31 | $62,36 | $55,45 | 8,9M |
| 1 janv. 2025 | $63,13 | -6,45% | $61,71 | $65,46 | $60,96 | 9,2M |
| 1 déc. 2024 | $67,48 | -12,24% | $77,08 | $77,77 | $66,46 | 6,6M |
| 1 nov. 2024 | $76,89 | +5,07% | $73,36 | $80,15 | $72,60 | 5,4M |
| 1 oct. 2024 | $73,18 | -7,81% | $79,49 | $81,03 | $73,16 | 6,0M |
| 1 sept. 2024 | $79,38 | -7,33% | $84,52 | $85,00 | $75,67 | 7,1M |
| 1 août 2024 | $85,66 | -0,63% | $86,20 | $86,71 | $76,56 | 4,5M |
| 1 juil. 2024 | $86,20 | +12,01% | $77,47 | $87,67 | $74,98 | 7,5M |
| 1 juin 2024 | $76,96 | -3,35% | $79,97 | $80,11 | $74,86 | 8,6M |
| 1 mai 2024 | $79,63 | +6,59% | $75,07 | $82,30 | $75,07 | 5,4M |
| 1 avr. 2024 | $74,71 | -6,31% | $79,48 | $79,95 | $73,58 | 7,0M |
| 1 mars 2024 | $79,74 | +0,26% | $79,55 | $84,31 | $77,77 | 5,8M |
| 1 févr. 2024 | $79,53 | +4,96% | $76,10 | $79,75 | $73,90 | 4,8M |
| 1 janv. 2024 | $75,77 | -6,93% | $80,42 | $80,95 | $74,66 | 7,4M |
| 1 déc. 2023 | $81,41 | +7,57% | $75,38 | $83,64 | $74,95 | 6,2M |
| 1 nov. 2023 | $75,68 | +14,41% | $65,86 | $77,24 | $65,04 | 6,6M |
| 1 oct. 2023 | $66,15 | -3,59% | $68,25 | $72,33 | $64,64 | 7,2M |
| 1 sept. 2023 | $68,61 | -5,40% | $73,01 | $73,83 | $66,22 | 8,2M |
| 1 août 2023 | $72,53 | -2,03% | $73,75 | $74,31 | $68,36 | 5,7M |
| 1 juil. 2023 | $74,03 | +3,52% | $71,34 | $74,85 | $66,46 | 7,2M |
| 1 juin 2023 | $71,51 | +13,62% | $62,84 | $71,90 | $62,62 | 8,2M |
| 1 mai 2023 | $62,94 | -4,88% | $66,05 | $67,22 | $62,57 | 5,7M |
| 1 avr. 2023 | $66,17 | -3,33% | $68,66 | $68,97 | $62,84 | 5,8M |
| 1 mars 2023 | $68,45 | -1,88% | $69,67 | $72,31 | $63,72 | 8,6M |
| 1 févr. 2023 | $69,76 | +0,96% | $68,79 | $74,95 | $67,98 | 7,1M |
| 1 janv. 2023 | $69,10 | -3,52% | $72,47 | $74,96 | $66,51 | 9,4M |
| 1 déc. 2022 | $71,62 | -10,82% | $80,69 | $81,41 | $70,77 | 8,3M |
| 1 nov. 2022 | $80,31 | +15,21% | $70,66 | $80,36 | $66,39 | 6,3M |
| 1 oct. 2022 | $69,71 | +15,99% | $61,15 | $70,66 | $61,14 | 5,6M |
| 1 sept. 2022 | $60,10 | -7,34% | $64,36 | $68,78 | $58,92 | 7,1M |
| 1 août 2022 | $64,86 | +1,03% | $63,82 | $71,70 | $62,74 | 5,5M |
| 1 juil. 2022 | $64,20 | +6,63% | $59,67 | $64,86 | $57,36 | 5,4M |
| 1 juin 2022 | $60,21 | -15,29% | $71,00 | $73,83 | $57,61 | 9,0M |
| 1 mai 2022 | $71,08 | +6,57% | $66,50 | $71,36 | $63,11 | 5,3M |
| 1 avr. 2022 | $66,70 | +0,95% | $66,55 | $73,00 | $64,97 | 7,7M |
| 1 mars 2022 | $66,07 | -3,36% | $68,00 | $70,76 | $61,92 | 10,5M |
| 1 févr. 2022 | $68,37 | -4,74% | $72,35 | $72,75 | $66,02 | 5,5M |
| 1 janv. 2022 | $71,77 | -11,40% | $81,00 | $81,55 | $69,47 | 8,3M |
| 1 déc. 2021 | $81,00 | +10,72% | $74,64 | $81,73 | $73,00 | 5,0M |
| 1 nov. 2021 | $73,16 | +3,76% | $70,99 | $80,13 | $70,80 | 5,9M |
| 1 oct. 2021 | $70,51 | +9,22% | $65,07 | $70,96 | $63,35 | 5,5M |
| 1 sept. 2021 | $64,56 | -4,45% | $67,72 | $68,05 | $59,17 | 8,5M |
| 1 août 2021 | $67,57 | +4,57% | $64,70 | $68,93 | $63,14 | 4,6M |
| 1 juil. 2021 | $64,62 | +1,59% | $64,34 | $65,38 | $61,12 | 6,2M |
| 1 juin 2021 | $63,61 | -7,97% | $70,00 | $70,50 | $62,01 | 10,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $64,08 | +7,77% | $0,23 | +8,16% | $59,68 | $68,63 | $48,71 | 58,5M |
| 2025 | $59,46 | -11,89% | $0,91 | -10,42% | $61,71 | $65,46 | $47,56 | 111,2M |
| 2024 | $67,48 | -17,11% | $0,86 | -16,04% | $80,42 | $87,67 | $66,46 | 76,1M |
| 2023 | $81,41 | +13,67% | $0,79 | +14,76% | $72,47 | $83,64 | $62,57 | 86,0M |
| 2022 | $71,62 | -11,58% | $0,74 | -10,67% | $81,00 | $81,55 | $57,36 | 84,6M |
| 2021 | $81,00 | +56,13% | $0,67 | +57,39% | $53,17 | $81,73 | $49,80 | 89,7M |
| 2020 | $51,88 | +0,60% | $0,64 | +1,83% | $52,00 | $55,28 | $23,68 | 114,5M |
| 2019 | $51,57 | +20,86% | $0,63 | +22,36% | $42,01 | $52,40 | $39,22 | 91,1M |
| 2018 | $42,67 | -20,79% | $0,60 | -19,68% | $54,12 | $59,58 | $39,61 | 102,7M |
| 2017 | $53,87 | +11,51% | $0,59 | +12,72% | $48,92 | $58,74 | $46,93 | 79,7M |
| 2016 | $48,31 | +32,47% | $0,55 | +34,01% | $35,72 | $50,92 | $32,49 | 69,0M |
| 2015 | $36,47 | -18,10% | $0,51 | -16,96% | $44,57 | $45,57 | $30,72 | 71,5M |
| 2014 | $44,53 | -14,43% | $0,46 | -13,54% | $51,79 | $53,31 | $36,92 | 89,5M |
| 2013 | $52,04 | +49,45% | $0,39 | +50,55% | $35,55 | $52,16 | $35,17 | 60,6M |
| 2012 | $34,82 | +50,67% | $0,34 | +52,11% | $23,58 | $35,55 | $22,99 | 87,5M |
| 2011 | $23,11 | +12,62% | $0,21 | +13,63% | $20,70 | $25,41 | $16,92 | 93,7M |
| 2010 | $20,52 | -9,80% | $0,28 | -8,58% | $22,98 | $24,66 | $18,47 | 70,0M |
| 2009 | $22,75 | +41,22% | $0,28 | +42,95% | $16,20 | $23,45 | $9,70 | 88,9M |
| 2008 | $16,11 | -28,24% | $0,27 | -27,03% | $22,38 | $27,84 | $12,23 | 166,9M |
| 2007 | $22,45 | -13,05% | $0,24 | -12,13% | $26,00 | $31,53 | $20,66 | 154,3M |
| 2006 | $25,82 | +61,07% | $0,18 | +62,18% | $16,17 | $28,25 | $15,78 | 141,4M |
| 2005 | $16,03 | +12,41% | $0,24 | +14,09% | $14,26 | $18,06 | $12,62 | 91,9M |
| 2004 | $14,26 | -4,10% | $0,24 | -2,49% | $14,88 | $15,18 | $12,35 | 53,2M |
| 2003 | $14,87 | +14,91% | $0,24 | +16,76% | $12,94 | $15,10 | $9,90 | 57,0M |
| 2002 | $12,94 | -10,08% | $0,23 | -8,51% | $14,61 | $16,66 | $12,07 | 55,4M |
| 2001 | $14,39 | +45,94% | $0,20 | +47,96% | $9,91 | $15,59 | $8,62 | 69,6M |
| 2000 | $9,86 | -29,47% | $0,20 | -28,06% | $14,19 | $17,94 | $7,03 | 100,7M |
| 1999 | $13,98 | +16,21% | $0,20 | +17,96% | $11,44 | $18,22 | $9,53 | 50,3M |
| 1998 | $12,03 | -2,83% | $0,20 | -1,23% | $12,50 | $16,25 | $8,50 | 59,9M |
| 1997 | $12,38 | +5,36% | $0,19 | +7,01% | $11,50 | $15,06 | $11,25 | 85,4M |
| 1996 | $11,75 | +35,21% | $0,16 | +37,07% | $8,62 | $12,41 | $7,38 | 51,2M |
| 1995 | $8,69 | +1,88% | $0,12 | +3,25% | $8,75 | $9,94 | $7,44 | 40,7M |
| 1994 | $8,53 | -5,22% | - | -5,22% | $8,88 | $10,56 | $6,94 | 53,0M |
| 1993 | $9,00 | -11,07% | - | -11,07% | $10,12 | $10,69 | $7,81 | 72,7M |
| 1992 | $10,12 | -3,25% | - | -3,25% | $10,29 | $13,31 | $8,62 | 72,4M |
| 1991 | $10,46 | +100,77% | - | +100,77% | $5,12 | $10,71 | $4,88 | 86,3M |
| 1990 | $5,21 | +40,43% | - | +40,43% | $3,79 | $5,21 | $3,44 | 57,6M |
| 1989 | $3,71 | -17,56% | - | -17,56% | $4,50 | $5,71 | $3,46 | 58,7M |
| 1988 | $4,50 | -25,50% | - | -25,50% | $5,92 | $6,46 | $3,90 | 63,4M |
| 1987 | $6,04 | +44,15% | - | +44,15% | $4,27 | $8,08 | $4,08 | 51,3M |
| 1986 | $4,19 | +40,60% | - | +40,60% | $3,00 | $5,17 | $2,83 | 51,7M |
| 1985 | $2,98 | +22,13% | - | +22,13% | $2,44 | $3,10 | $2,27 | 37,9M |
| 1984 | $2,44 | -26,28% | - | -26,28% | $3,32 | $3,33 | $1,96 | 38,1M |
| 1983 | $3,31 | +68,02% | - | +68,02% | $1,94 | $3,41 | $1,91 | 37,5M |
| 1982 | $1,97 | -5,29% | - | -5,29% | $2,08 | $2,15 | $1,19 | 33,6M |
| 1981 | $2,08 | +100,00% | - | +100,00% | $1,04 | $2,19 | $1,04 | 40,8M |
| 1980 | $1,04 | +15,56% | - | +15,56% | $0,79 | $1,13 | $0,73 | 21,0M |
| 1978 | $0,90 | +38,46% | - | +38,46% | $0,90 | $0,90 | $0,90 | N/A |
| 1977 | $0,65 | +6,56% | - | +6,56% | $0,65 | $0,65 | $0,65 | N/A |
| 1976 | $0,61 | +38,64% | - | +38,64% | $0,61 | $0,61 | $0,61 | N/A |
| 1975 | $0,44 | +29,41% | - | +29,41% | $0,35 | $0,44 | $0,35 | N/A |
| 1974 | $0,34 | -33,33% | - | -33,33% | $0,32 | $0,44 | $0,32 | N/A |
| 1973 | $0,51 | -98,94% | - | -98,94% | $0,83 | $0,83 | $0,47 | 2,5M |
| 1970 | $47,93 | 0,00% | - | 0,00% | $47,92 | $47,99 | $47,89 | 161,5K |
| 1969 | $47,93 | 0,00% | - | 0,00% | $47,92 | $47,99 | $47,89 | 161,5K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment H.B. Fuller a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
H.B. Fuller Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
H.B. Fuller
FUL
|
3,44B Mid-cap | -0,68 % | 5,43 % | -4,71 % | 4,41 % | 1,96 % | 14,80 % | -4,50 % | -7,81 % | 37,72 % | 203,84 % | 161,66 % |
|
Sherwin-Williams
SHW
|
83,67B Large-cap | -4,35 % | -4,51 % | -15,00 % | -12,60 % | -9,56 % | -15,32 % | 26,16 % | 7,29 % | 213,24 % | 985,53 % | 1 753,81 % |
|
Arcadium Lithium plc
ALTM
|
6,29B Mid-cap | N/D | N/D | N/D | N/D | N/D | 0,00 % | 0,00 % | -71,65 % | -39,79 % | -39,79 % | -39,79 % |
|
Eastman Chemical
EMN
|
8,22B Mid-cap | -1,42 % | -2,46 % | 0,90 % | 21,54 % | 16,30 % | -3,19 % | -8,11 % | -41,33 % | 4,26 % | 50,72 % | 163,71 % |
|
Linde plc
LIN
|
236,47B Mega-cap | -0,06 % | 2,84 % | 1,17 % | 24,05 % | 18,28 % | 6,44 % | 38,07 % | 65,97 % | 351,46 % | 393,45 % | 799,17 % |
| 9,25B Mid-cap | -1,17 % | -0,91 % | 26,07 % | 63,43 % | 63,49 % | 98,46 % | 122,50 % | 80,78 % | 325,15 % | 261,11 % | 261,11 % |
Calculez vos rendements d'investissement H.B. Fuller
Analyse de performance d'investissement à long terme
H.B. Fuller stock price in May 2016 was $46,53, A $1 000,00 lump sum investment in H.B. Fuller made 10 years ago would be worth approximately $1 471,31 today, representing a positive return of 47,13 %. This translates to an annualized return (CAGR) of 3,93 %. During this period, H.B. Fuller paid out $6,94 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 471,31
Rendement annuel (TCAC)
3,93 %
Total des dividendes
$149,15
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action H.B. Fuller (FUL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, H.B. Fuller a délivré un rendement total de 14,8%.
- Plus haut 52 semaines a atteint 68,63 $ le N/A.
- Plus bas 52 semaines a touché 48,71 $ le N/A.
- Prix actuel se négocie à 61,52 $ en date du June 4, 2026.
- Quel est le rendement total de l'action H.B. Fuller (FUL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans H.B. Fuller (ful) aurait grandi à approximativement 9 219,00 $ en date du June 4, 2026, représentant un rendement total de -7,8%.
Cela représente un taux de croissance annuel composé (TCAC) de -1,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action H.B. Fuller se compare-t-il au secteur Basic Materials ?
H.B. Fuller (ful) a délivré un rendement annualisé de 3,3% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans H.B. Fuller aurait grandi à 13 772,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour H.B. Fuller ?
H.B. Fuller (ful) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 37,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que H.B. Fuller a historiquement atteinte ?
H.B. Fuller (ful) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+14,8%), 10 years (+37,7%)
Rendements négatifs : 3 years (-4,5%), 5 years (-7,8%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.