Historical Stock Price
ETFs Holding FUL »    FUL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/27/2022 $62.11 $62.37 $60.46 $61.35 540.80K
06/28/2022 $61.68 $62.65 $60.23 $60.49 701.00K
06/29/2022 $60.81 $61.02 $59.37 $60.94 378.00K
06/30/2022 $60.12 $60.57 $59.09 $60.21 553.70K
07/01/2022 $59.67 $60.85 $58.96 $60.53 353.20K
Fuller (HB) is a formulator, manufacturer and marketer of adhesives, sealants and other chemical products. Co. has three reportable 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, medical, clean energy, aerospace and defense, performance wood, insulating glass, textile, appliance and heavy machinery markets; and Construction Adhesives, which provides sealants, tapes, mortars, grouts, and application devices.
FUL historical stock prices picture
Fuller (FUL) has the following price history information. Looking back at FUL historical stock prices for the last five trading days, on June 27, 2022, FUL opened at $62.11, traded as high as $62.37 and as low as $60.46, and closed at $61.35. Trading volume was a total of 540.80K shares. On June 28, 2022, FUL opened at $61.68, traded as high as $62.65 and as low as $60.23, and closed at $60.49. Trading volume was a total of 701.00K shares. On June 29, 2022, FUL opened at $60.81, traded as high as $61.02 and as low as $59.37, and closed at $60.94. Trading volume was a total of 378.00K shares. On June 30, 2022, FUL opened at $60.12, traded as high as $60.57 and as low as $59.09, and closed at $60.21. Trading volume was a total of 553.70K shares. On July 01, 2022, FUL opened at $59.67, traded as high as $60.85 and as low as $58.96, and closed at $60.53. Trading volume was a total of 353.20K shares.

FUL Historical Stock Prices By Date:

FUL historical cagr picture

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: 07/03/2012
End date: 07/01/2022
Start price/share: $31.28
End price/share: $60.53
Starting shares: 319.69
Ending shares: 360.05
Dividends reinvested/share: $5.59
Total return: 117.94%
Average Annual Total Return: 8.10%
Starting investment: $10,000.00
Ending investment: $21,789.99
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $31.28
End price/share: $60.53
Dividends collected/share: $5.59
Total return: 111.38%
Average Annual Total Return: 7.77%
Starting investment: $10,000.00
Ending investment: $21,133.86
Years: 10.00
Date Close
06/27/2022$61.35
06/28/2022$60.49
06/29/2022$60.94
06/30/2022$60.21
07/01/2022$60.53
FUL is categorized under the Materials sector; below are some other companies in the same sector:

FV Historical Stock Prices
GAL Historical Stock Prices
GAX Historical Stock Prices
GBB Historical Stock Prices
GBN Historical Stock Prices
GCM Historical Stock Prices
GCP Historical Stock Prices
GCR Historical Stock Prices
GCX Historical Stock Prices
GDM Historical Stock Prices

Also explore: FUL shares outstanding history

Email EnvelopeFree FUL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FUL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.