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
02/13/2019 $48.67 $49.26 $48.60 $48.94 501.90K
02/14/2019 $48.67 $49.00 $48.24 $48.47 383.00K
02/15/2019 $49.01 $49.31 $48.62 $49.10 551.80K
02/19/2019 $48.78 $50.42 $48.78 $50.12 439.00K
02/20/2019 $50.02 $51.29 $49.96 $50.77 427.20K
H.B. Fuller is a formulator, manufacturer and marketer of adhesives, sealants and other chemical products. Co.'s principal product offering is Industrial adhesives. Co.'s adhesives products are used in manufacturing common consumer and industrial goods, including food and beverage containers, disposable diapers, windows, doors, flooring, roofing, appliances, sportswear, footwear, multi-wall bags, water filtration products, insulation, textiles, automobiles, recreational vehicles, buses, trucks and trailers, marine products, solar energy systems, electronics and products for the aerospace and defense industries. Co. also provides its customers with technical support and solutions.
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 February 13, 2019, FUL opened at $48.67, traded as high as $49.26 and as low as $48.60, and closed at $48.94. Trading volume was a total of 501.90K shares. On February 14, 2019, FUL opened at $48.67, traded as high as $49.00 and as low as $48.24, and closed at $48.47. Trading volume was a total of 383.00K shares. On February 15, 2019, FUL opened at $49.01, traded as high as $49.31 and as low as $48.62, and closed at $49.10. Trading volume was a total of 551.80K shares. On February 19, 2019, FUL opened at $48.78, traded as high as $50.42 and as low as $48.78, and closed at $50.12. Trading volume was a total of 439.00K shares. On February 20, 2019, FUL opened at $50.02, traded as high as $51.29 and as low as $49.96, and closed at $50.77. Trading volume was a total of 427.20K 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: 02/23/2009
End date: 02/20/2019
Start price/share: $11.31
End price/share: $50.77
Starting shares: 884.17
Ending shares: 997.33
Dividends reinvested/share: $4.37
Total return: 406.35%
Average Annual Total Return: 17.62%
Starting investment: $10,000.00
Ending investment: $50,654.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/23/2009
End date: 02/20/2019
Start price/share: $11.31
End price/share: $50.77
Dividends collected/share: $4.37
Total return: 387.55%
Average Annual Total Return: 17.17%
Starting investment: $10,000.00
Ending investment: $48,750.13
Years: 10.00
Date Close
02/13/2019$48.94
02/14/2019$48.47
02/15/2019$49.10
02/19/2019$50.12
02/20/2019$50.77
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

FUL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.