$41.03 -0.61 (%) Fortune Brands Home & Security Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBHS historical data

Date Open High Low Close Volume
9/29/201441.1141.3240.9041.03808,261
9/26/201440.9841.7040.9841.64849,547
9/25/201441.7141.8340.9940.991,076,061
9/24/201441.7742.0341.5441.86833,456
9/23/201441.5942.0941.2641.781,084,506
9/22/201442.6142.6141.6541.841,094,354
9/19/201443.0343.0541.9842.623,308,328
9/18/201443.5343.6142.8742.90794,510
9/17/201443.0443.7742.9243.511,073,988
9/16/201442.6943.0342.5242.851,307,495
9/15/201443.1243.1842.6742.83790,814
9/12/201443.7443.9142.7043.131,493,500
9/11/201443.4644.0243.3143.841,148,842
9/10/201443.6043.7643.2843.63946,290
9/9/201443.9243.9843.3343.60793,916
9/8/201443.7144.1143.5844.02929,393
9/5/201443.7444.0543.3943.96883,107
9/4/201443.3944.2443.3043.831,401,079
9/3/201443.7143.7843.2643.451,195,243
9/2/201443.3143.7443.1243.631,338,947
8/29/201443.0443.4142.8843.21586,382
8/28/201442.8943.2442.5043.041,038,631
8/27/201443.5243.5943.0243.20688,264
8/26/201443.4143.7243.1843.52542,109
8/25/201443.4343.8543.1343.291,068,453
8/22/201443.0743.4342.9143.27636,423
8/21/201443.1843.3442.5943.21834,087
8/20/201442.9843.3342.6143.241,231,020
8/19/201443.0143.6042.7742.821,433,377
8/18/201442.0043.1142.0042.711,920,518
8/15/201441.8641.9941.1941.741,519,874
8/14/201441.1741.7640.9741.751,420,044
8/13/201441.0041.3640.8341.081,545,347
8/12/201441.1541.2940.6240.971,434,319
8/11/201441.3741.5041.0341.341,707,830
8/8/201439.9441.2539.8141.102,438,367
8/7/201439.8940.0939.4639.842,280,772
8/6/201438.8940.1138.8539.662,110,813
8/5/201438.1939.5538.1939.263,030,388
8/4/201437.8638.5837.8538.452,410,521
8/1/201437.7238.2037.1437.822,550,148
7/31/201437.2138.6536.7737.794,309,071
7/30/201437.3337.5536.9837.242,723,343
7/29/201437.2437.7137.1937.204,316,952
7/28/201437.6637.8436.6536.772,539,030
7/25/201438.2938.5538.0338.191,318,860
7/24/201438.9439.3338.5038.642,137,818
7/23/201438.9539.5438.5539.001,951,227
7/22/201438.3139.3538.2539.092,826,237
7/21/201437.7338.2437.5938.171,653,344
7/18/201437.6138.0137.3838.011,998,421
7/17/201437.1937.6336.9637.572,607,489
7/16/201437.7237.8237.2637.561,554,336
7/15/201437.6437.9437.2437.441,238,205
7/14/201437.5838.1037.5837.951,989,326
7/11/201437.8838.2937.4937.512,387,882
7/10/201438.1938.3036.9238.023,240,056
7/9/201439.3339.8939.0939.161,285,698
7/8/201439.7339.8439.1739.241,430,849
7/7/201440.6340.7039.8239.871,761,044
7/3/201440.1140.8539.9640.85942,496
7/2/201440.2340.5739.8940.001,305,915
7/1/201440.0140.9639.9840.401,632,064
6/30/201439.4239.9539.1739.931,326,519
6/27/201438.9939.6238.8939.552,593,655
6/26/201439.4339.7438.8839.091,007,157
6/25/201439.2539.8139.2539.68836,408
6/24/201439.2840.0339.0639.391,167,833
6/23/201439.5639.9739.2639.301,120,641
6/20/201440.2640.3138.8339.514,746,002
6/19/201439.6040.5439.3540.532,491,374
6/18/201439.2239.5938.6939.552,234,538
6/17/201439.4639.6338.9539.241,795,740
6/16/201439.6540.0739.4139.641,035,522
6/13/201440.3240.3639.6939.801,152,445
6/12/201440.5240.6339.9540.212,156,051
6/11/201440.4840.5439.9340.531,620,827
6/10/201440.6940.8840.2840.641,221,013
6/9/201440.2541.1540.1640.751,301,863
6/6/201440.0240.4239.9240.321,637,686
6/5/201439.8840.4639.3939.942,826,612
6/4/201439.9040.1839.6439.671,547,720
6/3/201440.1040.5139.7539.971,118,334
6/2/201439.9740.3339.6540.001,096,396
5/30/201439.9940.1839.6339.981,278,680
5/29/201439.9740.4339.7540.11901,009
5/28/201440.4540.6639.8639.911,572,611
5/27/201440.5340.8240.3240.691,183,959
5/23/201439.7840.5739.7440.381,193,168
5/22/201439.1740.2538.9539.891,424,576
5/21/201438.8439.5638.7939.011,108,879
5/20/201438.7839.2038.7138.741,768,102
5/19/201438.4339.7038.1838.961,839,709
5/16/201438.0238.4137.8738.342,245,558
5/15/201438.6738.7637.2837.852,510,679
5/14/201439.8139.8738.6538.741,210,516
5/13/201440.4740.7439.8639.89858,528
5/12/201439.9240.8239.6840.471,266,125
5/9/201439.0839.5838.7739.541,880,906
5/8/201438.7939.5438.6938.991,766,412
  • Showing 1-100 of 763 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center