FORTUNE BRANDS HOME $41.91

up +0.64


18/6/2013 04:18 PM  |  NYSE : FBHS  |  Industries : Manufacturing / Household and Institutional Furniture and Kitchen Cabinet Manufacturing
Type:

FBHS historical data

Date Open High Low Close Volume
6/17/2013 40.57 41.48 40.50 41.27 13791
6/14/2013 39.44 40.17 39.23 40.10 10153
6/13/2013 38.40 39.67 38.40 39.50 6415
6/12/2013 39.10 39.24 38.30 38.40 9391
6/11/2013 38.27 39.35 38.11 38.62 8818
6/10/2013 40.30 40.30 38.45 39.03 22587
6/7/2013 39.40 40.18 38.78 40.06 20205
6/6/2013 38.81 39.05 38.25 38.98 31965
6/5/2013 40.38 40.38 38.85 38.92 22346
6/4/2013 41.74 42.29 40.21 40.37 15198
6/3/2013 42.25 42.46 40.64 41.73 11834
5/31/2013 42.34 43.00 42.12 42.28 6849
5/30/2013 42.50 42.87 42.19 42.62 5612
5/29/2013 42.73 42.79 41.65 42.19 14819
5/28/2013 43.58 44.04 42.75 43.26 9852
5/24/2013 42.43 42.86 41.94 42.76 9381
5/23/2013 42.16 42.99 41.76 42.69 10626
5/22/2013 43.34 43.88 42.80 42.94 21656
5/21/2013 43.31 43.63 42.79 43.42 10222
5/20/2013 43.10 43.76 42.85 43.34 11562
5/17/2013 43.12 43.72 43.00 43.54 12185
5/16/2013 43.21 43.44 42.61 42.79 12915
5/15/2013 42.47 43.60 42.15 43.52 12375
5/14/2013 41.41 42.59 41.35 42.56 10921
5/13/2013 40.69 41.39 40.37 41.32 9609
5/10/2013 40.56 40.93 40.35 40.73 5086
5/9/2013 40.50 40.80 40.46 40.53 10010
5/8/2013 40.66 40.66 40.00 40.46 11103
5/7/2013 40.15 40.75 39.90 40.67 8865
5/6/2013 39.88 40.41 39.36 40.13 15210
5/3/2013 39.72 41.67 38.50 39.72 52974
5/2/2013 36.26 37.72 36.26 37.43 19635
5/1/2013 36.42 36.72 36.06 36.26 21672
4/30/2013 36.46 36.90 36.07 36.39 22372
4/29/2013 36.81 37.03 36.36 36.45 12602
4/26/2013 36.72 37.08 36.49 36.76 10072
4/25/2013 36.47 37.12 36.25 36.66 20026
4/24/2013 36.73 37.10 35.97 36.24 19658
4/23/2013 36.68 37.10 36.23 36.71 14581
4/22/2013 36.52 36.66 35.60 36.30 9226
4/19/2013 35.12 36.50 34.97 36.46 10645
4/18/2013 34.90 35.10 34.59 35.06 13084
4/17/2013 35.04 35.04 34.23 34.79 13487
4/16/2013 34.86 35.51 34.86 35.48 17002
4/15/2013 36.54 36.61 34.40 34.45 25413
4/12/2013 36.10 37.17 35.96 36.70 19123
4/11/2013 35.61 36.49 35.40 36.18 6648
4/10/2013 35.12 35.73 34.97 35.56 9269
4/9/2013 35.31 35.34 34.91 35.09 9651
4/8/2013 34.56 35.37 34.17 35.15 12152
4/5/2013 33.76 34.69 33.20 34.43 17213
4/4/2013 34.59 34.75 33.78 34.25 15832
4/3/2013 35.71 35.79 34.25 34.58 16495
4/2/2013 36.50 36.90 35.53 35.68 12745
4/1/2013 37.34 37.36 36.12 36.23 8936
3/28/2013 36.83 37.47 36.76 37.43 8082
3/27/2013 36.60 36.81 36.32 36.74 6105
3/26/2013 37.13 37.19 36.09 36.73 14274
3/25/2013 37.00 37.46 36.61 37.11 9500
3/22/2013 36.56 36.88 36.35 36.68 5934
3/21/2013 38.16 38.16 36.21 36.29 15240
3/20/2013 36.74 37.78 36.69 37.67 12995
3/19/2013 36.47 36.63 35.74 36.37 10538
3/18/2013 35.85 36.57 35.71 36.26 10509
3/15/2013 36.36 36.56 36.03 36.35 18801
3/14/2013 36.03 36.34 35.84 36.33 8163
3/13/2013 35.58 36.01 35.42 35.96 10781
3/12/2013 35.87 35.94 35.29 35.59 10652
3/11/2013 36.06 36.17 35.56 35.85 10502
3/8/2013 36.13 36.34 35.76 36.02 6278
3/7/2013 35.97 35.98 35.39 35.85 11465
3/6/2013 35.48 36.10 35.44 36.04 17321
3/5/2013 35.00 35.47 34.91 35.47 9459
3/4/2013 34.18 34.98 34.07 34.92 8667
3/1/2013 34.21 34.51 33.51 34.37 14881
2/28/2013 34.57 34.96 34.41 34.55 10462
2/27/2013 33.82 34.89 33.78 34.55 8886
2/26/2013 33.38 34.01 33.00 33.90 12435
2/25/2013 34.27 34.34 33.08 33.10 23004
2/22/2013 33.50 34.14 33.40 34.13 11291
2/21/2013 32.61 33.49 32.52 33.42 23436
2/20/2013 33.87 34.05 32.51 32.56 17374
2/19/2013 34.14 34.38 33.57 33.90 18550
2/15/2013 34.25 34.27 33.82 34.03 12230
2/14/2013 34.52 34.60 34.05 34.22 11933
2/13/2013 34.80 35.63 34.35 34.62 25260
2/12/2013 33.90 34.61 33.72 34.60 15814
2/11/2013 33.64 33.74 33.38 33.55 12010
2/8/2013 33.26 33.62 33.19 33.61 8536
2/7/2013 33.19 33.37 32.64 33.25 19855
2/6/2013 32.38 33.00 32.31 32.80 27992
2/5/2013 32.63 32.63 32.10 32.36 24887
2/4/2013 32.82 33.05 32.28 32.43 14514
2/1/2013 33.00 33.80 32.81 33.10 27767
1/31/2013 32.33 32.94 31.72 32.74 29585
1/30/2013 32.75 32.83 32.30 32.34 11283
1/29/2013 32.25 32.79 31.90 32.71 14616
1/28/2013 32.58 32.69 31.78 32.28 8878
1/25/2013 32.21 32.38 31.81 32.38 7688
1/24/2013 32.04 32.90 31.85 32.08 13575
Marketplace
Trading Center