$45.48 -1.16 (%) Fortune Brands Home & Security Inc - NYSE

Feb. 5, 2016 | 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
2/5/201646.6046.8945.2845.482,565,074
2/4/201644.4648.7144.2146.642,805,309
2/3/201646.8647.3145.2346.382,160,960
2/2/201647.6447.6946.4846.551,946,982
2/1/201648.3248.5847.6748.132,992,987
1/29/201647.1048.6947.1048.592,218,762
1/28/201647.3948.0946.7446.781,521,247
1/27/201647.4948.2046.5847.121,375,833
1/26/201647.1648.1646.4147.831,810,027
1/25/201648.0948.5647.3947.54798,626
1/22/201648.4149.7848.0848.541,679,992
1/21/201647.6148.6547.2747.681,288,239
1/20/201646.7648.3645.5747.671,860,361
1/19/201647.7849.0847.1947.511,529,068
1/15/201646.3948.2146.3947.192,058,988
1/14/201647.5648.6346.8548.212,445,805
1/13/201649.9950.0647.0647.172,072,903
1/12/201650.4650.9149.0849.891,540,584
1/11/201650.6551.0249.2749.841,475,600
1/8/201650.2051.0250.0150.441,794,493
1/7/201651.6851.8349.6749.682,021,149
1/6/201652.8053.1051.7852.382,219,290
1/5/201655.0955.3654.1854.21903,182
1/4/201654.8654.8853.8854.881,418,743
12/31/201556.1656.5355.5055.50630,009
12/30/201556.3456.6656.0556.25546,638
12/29/201556.7056.9956.0156.36574,183
12/28/201556.0056.5255.7456.47611,739
12/24/201555.9656.3855.8456.29399,946
12/23/201555.5256.3255.5256.31879,624
12/22/201555.0355.3854.4155.28900,994
12/21/201554.2255.0854.0354.611,033,964
12/18/201555.2655.2953.6053.765,663,465
12/17/201556.3556.3555.2955.301,189,739
12/16/201555.9856.5455.2356.071,013,252
12/15/201555.8955.8955.1855.471,108,917
12/14/201555.5255.9854.6055.641,377,843
12/11/201554.6355.5754.3955.301,440,472
12/10/201554.4555.8254.3055.141,286,186
12/9/201555.2455.8253.9854.201,309,913
12/8/201554.7055.8654.0455.69869,098
12/7/201555.6955.7654.9955.651,058,035
12/4/201555.1055.9654.9555.93719,661
12/3/201556.4056.4654.6955.022,046,336
12/2/201555.7056.4155.5356.401,474,810
12/1/201555.4956.0655.2355.86683,808
11/30/201555.8655.8654.8354.971,057,749
11/27/201555.6756.0155.4155.61297,925
11/25/201555.2455.8855.2455.60576,904
11/24/201554.5755.6254.5755.29661,445
11/23/201554.5555.4854.5555.311,001,514
11/20/201554.5555.0954.4054.61797,062
11/19/201554.1154.6153.8854.541,087,987
11/18/201552.6754.2352.6754.131,309,923
11/17/201552.4252.8852.4252.64901,636
11/16/201551.5652.3351.3152.24702,109
11/13/201552.0152.4251.4751.51747,796
11/12/201552.2852.6851.8952.21827,325
11/11/201552.4753.2152.3252.81631,244
11/10/201551.7852.3751.7852.31850,293
11/9/201551.9952.1651.2952.001,238,390
11/6/201552.7953.2051.7151.971,127,507
11/5/201552.4352.9552.2452.86753,861
11/4/201552.5152.8852.0852.271,321,662
11/3/201553.0253.2152.4552.51874,874
11/2/201552.7453.4052.3753.301,409,456
10/30/201551.9353.2751.9352.331,547,134
10/29/201551.9452.1951.3652.022,310,342
10/28/201551.4852.3751.3051.851,497,182
10/27/201551.7651.9250.9251.241,973,024
10/26/201551.8152.2051.4352.041,449,214
10/23/201552.2552.2550.9251.782,171,608
10/22/201549.2652.0948.7052.032,877,752
10/21/201549.4350.0448.8749.272,473,682
10/20/201548.6149.8348.5049.142,154,601
10/19/201548.6949.0448.4948.591,527,716
10/16/201548.9048.9548.4048.841,380,060
10/15/201547.8848.7147.7248.671,359,883
10/14/201548.6748.9347.6447.642,057,828
10/13/201549.7550.5148.8048.841,685,954
10/12/201550.7250.8850.4350.84826,452
10/9/201550.3850.8150.1550.621,045,318
10/8/201549.5250.6749.2750.291,292,876
10/7/201548.9649.6548.6949.621,324,005
10/6/201549.3749.5348.2848.641,493,015
10/5/201548.7049.4648.2848.902,636,496
10/2/201547.5748.3347.1048.231,792,837
10/1/201547.5148.1347.1248.021,726,300
9/30/201547.1147.8046.6447.471,830,802
9/29/201547.9848.3146.4046.751,895,402
9/28/201549.0049.3247.6548.081,678,739
9/25/201549.7849.9049.0449.31900,430
9/24/201549.8950.0048.8649.352,010,837
9/23/201550.2650.5849.7650.09825,004
9/22/201550.1450.5449.9350.371,041,511
9/21/201551.4851.8450.6051.061,157,869
9/18/201551.2651.9751.0551.362,100,052
9/17/201551.9553.0151.7752.001,765,807
9/16/201551.8452.2551.7951.891,165,336
9/15/201552.0952.3151.8752.031,576,423
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center