$48.34 -0.08 (%) Fortune Brands Home & Security Inc - NYSE

Aug. 28, 2015 | 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
8/28/201548.2048.6247.6448.34881,482
8/27/201547.8948.6547.5948.421,063,188
8/26/201547.0047.6045.9647.351,744,970
8/25/201548.4648.4746.3146.321,823,190
8/24/201544.3749.1641.1747.062,493,338
8/21/201550.0450.7449.6549.681,456,301
8/20/201552.1552.4650.6050.651,894,418
8/19/201551.6652.8551.6352.501,849,808
8/18/201551.5152.6751.3952.051,997,941
8/17/201550.9951.4950.6551.42986,405
8/14/201550.2251.0450.0950.901,128,308
8/13/201549.7950.5149.6850.38962,818
8/12/201549.0750.0148.4849.861,803,825
8/11/201548.4549.7648.4149.691,746,694
8/10/201548.5049.4348.3948.981,715,122
8/7/201547.1948.2347.1248.211,429,200
8/6/201547.5848.2447.2647.371,048,370
8/5/201547.8848.0847.1747.571,406,426
8/4/201547.1747.9947.1747.74870,578
8/3/201547.9548.0747.2247.45970,092
7/31/201548.4148.5047.6147.751,078,166
7/30/201547.4548.1647.2847.991,005,917
7/29/201546.7547.8846.4347.671,338,224
7/28/201546.0346.8145.8846.651,296,801
7/27/201546.2546.4045.5745.651,522,804
7/24/201547.0047.1046.0346.593,112,593
7/23/201545.3547.9945.1047.076,416,261
7/22/201543.8744.6843.8744.182,308,988
7/21/201544.4944.9243.9044.122,149,722
7/20/201544.2845.0943.9044.562,267,014
7/17/201544.8144.9343.9244.291,744,665
7/16/201545.6245.6244.7244.831,345,955
7/15/201546.2046.3145.0945.251,222,188
7/14/201545.7446.2745.6646.17813,437
7/13/201545.4945.9145.4045.88766,903
7/10/201545.1745.2744.9145.04866,682
7/9/201545.3645.5544.7044.73914,926
7/8/201545.1445.4444.6944.82852,723
7/7/201545.2645.5744.7345.491,565,512
7/6/201545.7246.0945.1445.171,372,490
7/2/201546.0046.1445.6946.02904,110
7/1/201546.2746.7145.7245.971,420,123
6/30/201545.5046.1045.3945.821,163,781
6/29/201546.2546.4545.2345.27718,583
6/26/201545.9946.6645.9546.641,345,197
6/25/201545.9446.1445.6045.95945,445
6/24/201546.4046.8945.6645.69958,435
6/23/201546.7946.9546.3346.55907,820
6/22/201546.3246.7546.1346.751,122,398
6/19/201546.1246.3845.9846.051,286,517
6/18/201545.7446.1645.5646.03754,022
6/17/201545.7346.0245.1745.68950,526
6/16/201545.5145.8945.4045.78753,391
6/15/201545.9845.9845.4945.681,056,340
6/12/201546.1846.3645.8846.25660,565
6/11/201546.1646.5746.0746.241,018,768
6/10/201545.8446.3745.7246.101,091,719
6/9/201545.2946.2945.2945.62879,058
6/8/201546.0646.3445.8345.901,378,003
6/5/201545.4546.3045.1046.20961,184
6/4/201546.0946.2845.6945.801,203,188
6/3/201546.5946.5946.0946.381,386,852
6/2/201545.9947.0645.9246.731,585,754
6/1/201545.9446.4645.4046.151,163,598
5/29/201546.5746.6645.6745.866,369,977
5/28/201546.4046.6746.1846.561,335,207
5/27/201546.4346.6246.1746.451,403,549
5/26/201545.9746.5545.9546.412,097,842
5/22/201546.1546.3346.0846.161,194,515
5/21/201545.8946.2645.6746.111,839,080
5/20/201546.2446.4945.8245.941,443,928
5/19/201545.7246.4645.6246.091,632,545
5/18/201545.1645.4645.0145.321,201,167
5/15/201545.2045.4245.0745.221,082,620
5/14/201545.3545.4444.9045.231,172,784
5/13/201544.3245.4444.3044.932,188,808
5/12/201544.3244.5643.8444.081,069,112
5/11/201544.6044.8644.4144.511,064,571
5/8/201545.3045.7144.5344.591,041,087
5/7/201543.8444.6343.8244.50769,934
5/6/201544.7044.8743.7944.071,960,419
5/5/201544.5845.0444.5644.631,719,487
5/4/201544.6145.0744.3844.752,504,500
5/1/201544.3845.7643.9044.463,661,358
4/30/201545.5746.1144.4344.602,713,133
4/29/201545.5246.2445.1545.851,489,982
4/28/201545.4545.7944.9845.762,067,326
4/27/201546.8746.8745.5145.621,837,969
4/24/201546.5046.8346.0846.76863,086
4/23/201546.2646.4445.9246.411,659,090
4/22/201546.3446.9745.9946.631,218,317
4/21/201545.8746.4445.6346.251,101,560
4/20/201545.1746.0244.9645.701,342,542
4/17/201544.7444.9544.2844.86900,709
4/16/201545.6845.6844.8645.13940,758
4/15/201546.2346.3945.8545.89953,093
4/14/201545.9946.1645.1146.11819,993
4/13/201545.9946.3145.7345.92614,398
4/10/201545.9946.2445.7546.14960,040
4/9/201546.2246.6045.4745.991,582,951
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!