Skip to main content

Fortune Brands Home & Security (NY: FBHS )

61.90 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.12 38.76 37.86 38.67 2,207,628 +1.22(+3.25%)
Oct 30, 2014 36.06 37.72 35.31 37.45 4,435,839 -0.40(-1.06%)
Oct 29, 2014 37.96 38.31 37.34 37.85 1,883,324 -0.20(-0.52%)
Oct 28, 2014 37.65 38.10 37.40 38.05 1,078,901 +0.51(+1.36%)
Oct 27, 2014 37.33 37.59 36.99 37.54 655,027 +0.13(+0.33%)
Oct 24, 2014 37.25 37.52 36.82 37.42 805,741 +0.26(+0.70%)
Oct 23, 2014 36.90 37.45 36.76 37.16 1,143,971 +0.69(+1.89%)
Oct 22, 2014 36.61 37.12 36.46 36.47 821,827 -0.20(-0.54%)
Oct 21, 2014 36.07 36.82 36.04 36.67 942,797 +0.79(+2.19%)
Oct 20, 2014 35.77 36.08 35.65 35.88 1,385,103 -0.04(-0.10%)
Oct 17, 2014 35.20 35.99 34.89 35.91 1,611,523 +1.10(+3.16%)
Oct 16, 2014 33.50 35.14 33.38 34.81 1,604,896 +0.64(+1.88%)
Oct 15, 2014 33.11 34.54 32.67 34.17 2,439,112 +0.41(+1.22%)
Oct 14, 2014 33.86 34.38 33.08 33.76 2,248,305 +0.02(+0.05%)
Oct 13, 2014 34.51 34.79 33.71 33.74 1,472,876 -0.68(-1.97%)
Oct 10, 2014 35.01 35.43 34.42 34.42 1,455,993 -0.81(-2.31%)
Oct 09, 2014 35.89 36.11 35.22 35.23 1,399,118 -0.80(-2.21%)
Oct 08, 2014 35.72 36.07 35.11 36.03 1,585,393 +0.38(+1.08%)
Oct 07, 2014 36.06 36.12 35.61 35.65 1,135,555 -0.71(-1.94%)
Oct 06, 2014 36.67 36.79 36.20 36.35 1,077,739 -0.07(-0.20%)
Oct 03, 2014 36.51 36.75 36.33 36.42 1,198,411 +0.17(+0.47%)
Oct 02, 2014 35.93 36.42 35.56 36.25 1,146,258 +0.26(+0.72%)
Oct 01, 2014 36.96 36.97 35.82 35.99 1,896,360 -0.76(-2.07%)
Sep 30, 2014 36.90 37.37 36.40 36.75 1,794,893 +0.07(+0.19%)
Sep 29, 2014 36.75 36.94 36.57 36.68 904,377 -0.55(-1.46%)
Sep 26, 2014 36.64 37.28 36.64 37.23 950,220 +0.58(+1.59%)
Sep 25, 2014 37.29 37.40 36.65 36.65 1,203,577 -0.78(-2.08%)
Sep 24, 2014 37.34 37.58 37.14 37.42 932,223 +0.07(+0.19%)
Sep 23, 2014 37.18 37.63 36.89 37.35 1,213,023 -0.05(-0.14%)
Sep 22, 2014 38.10 38.10 37.24 37.41 1,224,038 -0.70(-1.83%)
Sep 19, 2014 38.47 38.49 37.53 38.10 3,700,374 -0.25(-0.65%)
Sep 18, 2014 38.92 38.99 38.33 38.35 888,661 -0.55(-1.40%)
Sep 17, 2014 38.48 39.13 38.37 38.90 1,201,258 +0.59(+1.54%)
Sep 16, 2014 38.17 38.47 38.01 38.31 1,462,437 +0.02(+0.05%)
Sep 15, 2014 38.55 38.61 38.15 38.29 884,527 -0.27(-0.70%)
Sep 12, 2014 39.11 39.26 38.18 38.56 1,670,484 -0.63(-1.62%)
Sep 11, 2014 38.86 39.36 38.72 39.20 1,284,983 +0.19(+0.48%)
Sep 10, 2014 38.98 39.12 38.69 39.01 1,058,428 +0.03(+0.07%)
Sep 09, 2014 39.27 39.32 38.73 38.98 887,997 -0.38(-0.95%)
Sep 08, 2014 39.08 39.44 38.96 39.36 1,039,528 +0.05(+0.14%)
Sep 05, 2014 39.11 39.38 38.79 39.30 987,757 +0.12(+0.30%)
Sep 04, 2014 38.79 39.55 38.77 39.19 1,567,111 +0.34(+0.87%)
Sep 03, 2014 39.08 39.11 38.67 38.85 1,336,882 -0.16(-0.41%)
Sep 02, 2014 38.72 39.11 38.55 39.01 1,497,616 +0.38(+0.97%)
Aug 29, 2014 38.48 38.63 38.63 38.63 655,890 +0.15(+0.40%)
Aug 28, 2014 38.35 38.66 38.00 38.48 1,161,711 -0.14(-0.37%)
Aug 27, 2014 38.91 38.93 38.46 38.62 769,825 -0.18(-0.46%)
Aug 26, 2014 38.70 38.98 38.50 38.80 608,027 +0.21(+0.53%)
Aug 25, 2014 38.72 39.10 38.45 38.60 1,198,372 +0.02(+0.05%)
Aug 22, 2014 38.40 38.72 38.31 38.58 713,809 +0.05(+0.14%)
Aug 21, 2014 38.50 38.64 37.97 38.53 935,508 -0.03(-0.07%)
Aug 20, 2014 38.32 38.63 37.99 38.55 1,380,706 +0.37(+0.98%)
Aug 19, 2014 38.35 38.87 38.13 38.18 1,607,669 +0.10(+0.26%)
Aug 18, 2014 37.45 38.44 37.45 38.08 2,154,044 +0.86(+2.32%)
Aug 15, 2014 37.32 37.44 36.72 37.21 1,704,683 -0.01(-0.02%)
Aug 14, 2014 36.71 37.23 36.56 37.22 1,592,714 +0.60(+1.63%)
Aug 13, 2014 36.56 36.80 36.40 36.63 1,733,254 +0.10(+0.27%)
Aug 12, 2014 36.69 36.81 36.22 36.53 1,608,725 -0.33(-0.90%)
Aug 11, 2014 36.88 37.00 36.58 36.86 1,915,494 +0.21(+0.58%)
Aug 08, 2014 35.61 36.78 35.49 36.64 2,734,861 +1.12(+3.16%)
Aug 07, 2014 35.57 35.74 35.18 35.52 2,558,103 +0.16(+0.45%)
Aug 06, 2014 34.67 35.76 34.64 35.36 2,367,478 +0.36(+1.02%)
Aug 05, 2014 34.05 35.26 34.05 35.00 3,398,869 +0.72(+2.11%)
Aug 04, 2014 33.76 34.40 33.75 34.28 2,703,629 +0.56(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.