|
Video: Compound Annual Growth Rate (CAGR) Definition
|
|
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 |
|
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. | |
|
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 |
|
|
|
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 |
|
|