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 (%)
Mar 31, 2015 42.18 42.79 42.00 42.69 1,498,122 +0.42(+1.00%)
Mar 30, 2015 40.62 42.74 40.62 42.26 2,224,290 +2.45(+6.14%)
Mar 27, 2015 39.80 39.99 39.65 39.82 1,167,989 -0.05(-0.14%)
Mar 26, 2015 40.27 40.29 39.70 39.87 887,743 -0.54(-1.33%)
Mar 25, 2015 41.55 41.62 40.36 40.41 1,287,908 -1.09(-2.62%)
Mar 24, 2015 41.29 41.63 40.91 41.50 1,368,099 +0.25(+0.61%)
Mar 23, 2015 41.96 42.02 40.95 41.25 1,496,910 -0.25(-0.61%)
Mar 20, 2015 40.74 41.56 40.74 41.50 2,121,844 +0.97(+2.40%)
Mar 19, 2015 40.36 41.11 40.28 40.53 1,087,773 +0.10(+0.24%)
Mar 18, 2015 39.67 40.77 39.28 40.43 1,581,049 +0.67(+1.70%)
Mar 17, 2015 40.25 40.46 39.74 39.76 1,955,781 -0.78(-1.93%)
Mar 16, 2015 40.46 40.82 40.45 40.54 1,162,545 +0.18(+0.45%)
Mar 13, 2015 40.62 40.82 40.23 40.36 1,561,975 -0.47(-1.15%)
Mar 12, 2015 41.10 41.41 40.70 40.82 864,519 +0.03(+0.07%)
Mar 11, 2015 40.44 40.98 40.21 40.80 755,548 +0.33(+0.82%)
Mar 10, 2015 40.44 40.62 40.25 40.47 1,245,964 -0.29(-0.71%)
Mar 09, 2015 40.55 41.00 40.27 40.75 1,326,281 +0.33(+0.82%)
Mar 06, 2015 41.18 41.38 40.30 40.42 1,067,351 -1.20(-2.89%)
Mar 05, 2015 41.69 41.71 41.33 41.62 724,541 -0.06(-0.15%)
Mar 04, 2015 41.71 41.83 41.18 41.69 741,178 -0.14(-0.34%)
Mar 03, 2015 42.32 42.40 41.64 41.83 908,686 -0.66(-1.54%)
Mar 02, 2015 41.64 42.53 41.81 42.49 872,119 +0.84(+2.03%)
Feb 27, 2015 42.23 42.42 41.62 41.64 1,269,184 -0.52(-1.24%)
Feb 26, 2015 42.56 42.74 41.89 42.16 1,676,225 -0.61(-1.43%)
Feb 25, 2015 43.04 43.09 42.63 42.78 1,270,306 -0.21(-0.48%)
Feb 24, 2015 43.05 43.18 42.66 42.98 1,472,930 +0.07(+0.17%)
Feb 23, 2015 42.83 43.05 42.48 42.91 1,107,561 -0.12(-0.27%)
Feb 20, 2015 42.89 43.12 42.58 43.03 1,262,789 +0.20(+0.46%)
Feb 19, 2015 42.07 42.94 42.04 42.83 1,774,018 +0.61(+1.44%)
Feb 18, 2015 41.98 42.27 41.84 42.22 1,221,999 +0.10(+0.23%)
Feb 17, 2015 41.58 42.52 41.31 42.12 2,211,259 +0.37(+0.88%)
Feb 13, 2015 40.95 41.75 41.75 41.75 3,443,766 +0.91(+2.24%)
Feb 12, 2015 39.85 40.88 39.78 40.84 2,697,073 +0.98(+2.45%)
Feb 11, 2015 39.70 39.90 39.27 39.86 1,973,938 +0.15(+0.38%)
Feb 10, 2015 38.80 39.99 38.37 39.71 2,684,233 +1.13(+2.93%)
Feb 09, 2015 38.79 39.20 38.53 38.58 2,337,506 -0.23(-0.60%)
Feb 06, 2015 39.11 39.45 38.64 38.81 2,633,746 -0.56(-1.43%)
Feb 05, 2015 40.34 40.97 38.61 39.38 6,665,680 -2.96(-6.99%)
Feb 04, 2015 41.88 42.97 41.47 42.34 2,883,953 +0.08(+0.19%)
Feb 03, 2015 41.44 42.46 41.14 42.26 2,317,707 +1.13(+2.75%)
Feb 02, 2015 40.38 41.18 39.80 41.13 1,764,741 +0.98(+2.43%)
Jan 30, 2015 40.53 40.80 40.07 40.15 1,515,276 -0.53(-1.30%)
Jan 29, 2015 40.37 41.09 40.22 40.68 1,277,400 +0.16(+0.40%)
Jan 28, 2015 41.02 41.33 40.38 40.52 1,031,042 -0.13(-0.31%)
Jan 27, 2015 40.20 40.73 39.91 40.64 762,643 -0.10(-0.24%)
Jan 26, 2015 40.20 41.06 40.11 40.74 952,583 +0.54(+1.34%)
Jan 23, 2015 40.13 40.51 39.80 40.20 492,140 +0.01(+0.02%)
Jan 22, 2015 39.98 40.38 39.33 40.19 1,146,061 +0.45(+1.13%)
Jan 21, 2015 39.60 40.41 39.42 39.75 1,236,506 +0.10(+0.25%)
Jan 20, 2015 40.37 40.54 39.13 39.65 759,313 -0.61(-1.51%)
Jan 16, 2015 39.04 40.26 40.26 40.26 1,014,946 +1.09(+2.79%)
Jan 15, 2015 40.93 41.31 39.12 39.16 1,114,704 -1.77(-4.31%)
Jan 14, 2015 40.46 41.37 40.46 40.93 1,554,460 +0.11(+0.26%)
Jan 13, 2015 41.60 42.60 40.08 40.82 3,235,220 -0.27(-0.65%)
Jan 12, 2015 41.02 41.36 40.66 41.09 1,507,587 +0.05(+0.13%)
Jan 09, 2015 40.65 41.57 40.47 41.04 1,455,973 +0.49(+1.22%)
Jan 08, 2015 39.67 40.56 39.47 40.54 1,198,758 +1.27(+3.24%)
Jan 07, 2015 38.98 39.46 38.75 39.27 984,775 +0.56(+1.44%)
Jan 06, 2015 39.79 39.92 38.32 38.72 1,492,504 -0.90(-2.26%)
Jan 05, 2015 39.85 40.06 39.35 39.61 918,091 -0.54(-1.34%)
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.