$58.93 +0.47 (%) Fortune Brands Home & Security Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBHS historical data

Date Open High Low Close Volume
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
5/3/201655.9356.1955.1355.39993,232
5/2/201655.7956.5255.3456.391,152,959
4/29/201656.2856.2854.8955.411,166,369
4/28/201656.5857.2856.0456.23701,450
4/27/201657.0757.3656.4156.931,129,879
4/26/201657.4057.5656.7157.38968,815
4/25/201657.1857.4856.8857.37920,053
4/22/201657.8158.0956.9257.111,774,556
4/21/201659.6359.9857.7157.952,278,793
4/20/201658.2759.3358.1059.061,384,587
4/19/201659.2359.5958.1858.371,381,974
4/18/201658.4959.2058.3459.19961,538
4/15/201658.4158.6258.1258.581,196,987
4/14/201658.7359.9658.1558.32788,937
4/13/201657.8359.2657.7358.841,202,464
4/12/201656.9757.5956.8757.521,400,772
4/11/201657.0557.6756.9757.011,666,870
4/8/201656.7857.4056.5056.871,135,897
4/7/201656.4058.3255.5056.181,560,274
4/6/201655.5356.6655.4756.64875,950
4/5/201655.1655.7554.9855.43640,751
4/4/201656.3056.4555.0355.661,205,174
4/1/201655.7156.7255.7056.471,193,973
3/31/201655.9056.3655.3956.04800,906
3/30/201656.0656.0655.5255.80612,893
3/29/201654.8655.9854.8655.971,066,959
3/28/201654.6255.0854.5055.00622,150
3/24/201654.4654.6754.0554.56805,250
3/23/201654.6155.6654.4454.651,543,321
3/22/201654.2654.7554.1454.591,012,470
3/21/201654.8055.1554.5654.611,024,804
3/18/201654.0455.1254.0055.001,451,710
3/17/201654.0054.6853.7154.161,103,015
3/16/201652.8754.1552.7654.111,562,440
3/15/201651.4052.9251.2152.891,672,674
3/14/201651.1052.0150.9051.821,173,613
3/11/201651.2051.5650.7951.37765,289
3/10/201651.2051.7750.3950.87743,828
3/9/201651.0651.3150.5050.91791,987
3/8/201651.1651.5950.4950.801,153,314
3/7/201651.7551.8751.1351.341,127,078
3/4/201651.4152.6051.2652.111,310,208
3/3/201651.4651.6150.6751.40790,554
3/2/201651.1951.4350.7351.41760,464
3/1/201650.7251.5050.3651.381,264,389
2/29/201651.2151.5050.2050.221,389,665
2/26/201651.1551.2950.5751.171,413,247
2/25/201651.3151.6450.4950.931,222,571
2/24/201650.4051.3349.9951.071,542,263
2/23/201650.2151.6150.2151.132,447,426
2/22/201649.9950.4249.7350.261,649,725
2/19/201649.2650.4549.1849.582,100,090
2/18/201649.2249.8548.6549.612,641,755
2/17/201647.9849.6147.8649.532,384,760
2/16/201647.6248.0347.4347.752,495,833
2/12/201645.8247.1145.4046.862,321,913
2/11/201645.4146.0744.6945.272,595,577
2/10/201645.9047.6945.8946.002,771,619
2/9/201644.6345.9044.3145.612,481,581
2/8/201644.7745.5544.1945.294,829,137
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
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center