$58.67 +0.47 (%) Fortune Brands Home & Security Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201658.1458.8457.8958.671,664,302
9/22/201657.4958.3357.4958.201,483,887
9/21/201656.5957.0656.1757.031,764,579
9/20/201656.8656.8656.1556.421,603,161
9/19/201656.4157.1256.1656.451,817,994
9/16/201657.4957.4956.0956.102,723,300
9/15/201657.4057.9957.4057.83944,846
9/14/201658.2058.4057.3857.501,106,463
9/13/201658.6658.9057.9658.201,238,399
9/12/201658.3759.2658.1159.001,905,528
9/9/201661.5561.5558.5858.721,937,991
9/8/201662.2662.6861.7561.93952,709
9/7/201662.7463.0862.2062.52960,444
9/6/201663.8764.0262.7863.00875,226
9/2/201663.8764.1163.2863.79921,096
9/1/201663.6763.9662.8263.83872,062
8/31/201663.4163.8263.1163.56706,918
8/30/201663.7963.9063.3163.66671,458
8/29/201663.4964.0663.4963.83493,060
8/26/201663.6663.9262.9563.40617,070
8/25/201663.0363.5962.8163.52848,422
8/24/201663.4063.6163.0363.10684,637
8/23/201662.9864.0062.9863.731,183,747
8/22/201662.8362.9162.3262.831,222,682
8/19/201662.3962.8462.1062.70931,120
8/18/201662.4462.7262.0862.57806,123
8/17/201662.8562.8561.9162.451,325,712
8/16/201663.6363.7562.8462.961,556,720
8/15/201663.9264.1263.6763.88649,958
8/12/201664.0564.0563.3763.891,146,089
8/11/201664.1464.3963.6364.041,637,221
8/10/201663.9864.0463.2963.951,030,683
8/9/201663.9064.0463.4963.871,523,775
8/8/201663.8364.0563.6363.961,197,570
8/5/201663.8164.0263.0263.751,469,562
8/4/201663.7263.9063.1363.461,345,824
8/3/201663.0863.4462.6663.441,188,673
8/2/201663.4863.4862.6063.191,233,706
8/1/201663.3863.6962.9163.601,026,393
7/29/201663.6764.2163.2163.271,827,175
7/28/201662.4664.4762.4463.843,090,377
7/27/201661.9362.8461.4061.761,544,499
7/26/201661.2261.8261.0261.621,671,507
7/25/201660.2560.8060.1060.80947,644
7/22/201660.4360.5759.4760.451,787,531
7/21/201661.4661.5060.0960.131,536,360
7/20/201661.2761.7761.1261.59601,219
7/19/201661.1061.4460.9061.14644,301
7/18/201661.3661.6161.1161.30663,744
7/15/201661.6161.8761.1161.291,054,122
7/14/201661.8062.1761.3261.33891,067
7/13/201661.4561.6460.9461.381,078,386
7/12/201661.3061.4660.6961.061,618,500
7/11/201660.5061.1860.4961.101,233,185
7/8/201659.0060.3259.0060.211,544,190
7/7/201658.5758.8458.3458.781,062,039
7/6/201657.7958.6857.6758.591,153,846
7/5/201658.0058.0057.2557.761,188,810
7/1/201658.0058.4257.7058.101,448,649
6/30/201656.9058.0056.6157.971,305,357
6/29/201656.7256.9156.3256.711,196,379
6/28/201655.7356.3155.4956.151,863,309
6/27/201655.1355.3254.5955.112,431,859
6/24/201654.8656.7954.5155.744,578,424
6/23/201657.7057.7356.8456.8431,805,569
6/22/201657.5557.9257.1457.162,978,949
6/21/201657.6457.9157.3057.57734,941
6/20/201657.1758.2857.1757.64942,567
6/17/201656.3556.6355.8656.492,284,719
6/16/201655.5356.5355.1756.411,016,728
6/15/201656.1456.3955.8655.93957,922
6/14/201656.2856.4155.3855.97996,432
6/13/201656.5456.9756.3156.34784,408
6/10/201657.9758.2356.8857.01714,770
6/9/201658.4058.7058.0758.56727,189
6/8/201658.3858.9758.1958.77669,908
6/7/201657.5958.7157.5358.42988,351
6/6/201658.4358.4357.4057.651,090,272
6/3/201658.4858.6957.8558.37513,345
6/2/201658.5558.6757.9758.67760,052
6/1/201658.3358.8158.0958.73573,006
5/31/201659.0059.1858.3058.67914,448
5/27/201658.4759.4058.2858.93705,723
5/26/201658.8359.0258.3358.46446,560
5/25/201658.9159.2258.3158.72874,723
5/24/201657.7759.0557.3158.801,441,475
5/23/201657.6857.9057.1057.31598,724
5/20/201656.9457.9256.9157.681,073,036
5/19/201656.1656.7455.8356.681,130,552
5/18/201655.5756.8955.5056.57985,255
5/17/201656.4756.4755.5055.85789,435
5/16/201655.5456.6055.4056.43843,574
5/13/201655.7856.1655.2055.41952,200
5/12/201655.9256.3655.4455.98994,379
5/11/201656.9057.3355.7555.82930,622
5/10/201657.0057.3156.5557.181,069,402
5/9/201656.0956.9856.0956.741,420,498
5/6/201655.2756.1955.2456.14684,886
5/5/201655.2855.8255.0155.60595,084
5/4/201655.1055.2854.5655.09532,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center