Fortune Brands Home & Security Inc $40.44

down -0.42


17/4/2014 06:40 PM  |  NYSE : FBHS  
Industries : Consumer Durables / Home Furnishings & Fixtures
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBHS historical data

Date Open High Low Close Volume
4/17/201440.8541.1840.4140.44932,510
4/16/201440.5741.3240.5540.861,194,450
4/15/201440.4240.8039.6340.251,443,880
4/14/201440.7740.8339.9740.291,055,880
4/11/201440.5041.0740.2340.45929,354
4/10/201441.8742.0040.5840.941,399,880
4/9/201441.8942.3241.1642.001,510,460
4/8/201440.5741.1640.0941.071,463,430
4/7/201441.9442.2540.3540.621,410,670
4/4/201442.4743.5141.7242.091,690,890
4/3/201442.4842.7942.0342.081,594,420
4/2/201442.4942.8142.2142.481,433,810
4/1/201442.1942.9342.0542.531,734,720
3/31/201441.9742.4041.3442.081,446,500
3/28/201440.3041.9640.1141.792,091,030
3/27/201440.7440.9339.8340.202,157,030
3/26/201442.2842.4140.7140.771,956,060
3/25/201441.1142.3641.0742.063,209,240
3/24/201442.4942.9140.8541.002,615,640
3/21/201443.3243.7442.2942.334,617,620
3/20/201444.0744.2843.0143.161,007,230
3/19/201444.4345.2743.9744.161,066,500
3/18/201443.8244.5043.6444.27857,017
3/17/201443.5444.1443.3743.73727,125
3/14/201442.8343.3842.6043.281,397,940
3/13/201444.8644.9742.6542.751,728,880
3/12/201444.8245.0344.2944.691,470,930
3/11/201445.7646.2045.1045.17950,223
3/10/201446.3146.4345.6445.67831,437
3/7/201447.2547.4946.4946.581,077,940
3/6/201446.8847.2846.7947.01658,529
3/5/201446.9347.3846.7146.83696,846
3/4/201446.5146.8846.1746.84922,956
3/3/201446.0246.2345.3045.97953,384
2/28/201447.1547.4546.4446.741,451,710
2/27/201445.8047.1745.8047.081,498,200
2/26/201445.5146.6844.6646.531,545,900
2/25/201444.7345.0844.6444.811,216,320
2/24/201444.9745.5244.7344.73859,576
2/21/201445.5445.6444.9144.98924,076
2/20/201445.5745.9445.4045.531,233,380
2/19/201445.5546.0145.5545.611,650,190
2/18/201445.9246.4245.3745.851,220,820
2/14/201445.0145.8945.0145.881,000,380
2/13/201445.0845.4945.0645.16990,730
2/12/201444.9845.5644.7745.521,556,850
2/11/201444.2645.0844.2644.82969,251
2/10/201444.9745.0244.0444.061,092,380
2/7/201444.8145.3844.4344.981,746,840
2/6/201443.4444.5143.3944.431,285,290
2/5/201442.9543.5742.3843.361,532,040
2/4/201442.6243.5842.2843.132,089,770
2/3/201444.7045.1742.2242.452,420,080
1/31/201443.6245.4742.8345.062,350,160
1/30/201443.2843.7441.5343.214,031,730
1/29/201445.9346.5145.5545.651,552,280
1/28/201445.3946.4045.3946.391,107,220
1/27/201445.6946.0144.7245.331,770,130
1/24/201447.2147.3145.4445.641,465,560
1/23/201447.5147.6546.8947.591,261,530
1/22/201447.2047.7946.8847.751,181,040
1/21/201446.8847.1746.2047.151,083,360
1/17/201447.2247.2746.3246.562,455,400
1/16/201447.5547.8546.9247.141,931,700
1/15/201447.6747.9247.2947.831,190,120
1/14/201446.3647.6646.2847.651,239,540
1/13/201446.5246.8046.2546.342,051,110
1/10/201445.8946.8545.8946.79686,347
1/9/201445.6045.9145.1645.85491,024
1/8/201445.1746.1044.9545.55682,129
1/7/201445.0945.8544.7645.34682,270
1/6/201445.4645.8144.7444.95813,099
1/3/201445.5945.8945.2445.58774,229
1/2/201445.5046.0445.2045.431,024,930
12/31/201345.7846.0845.5645.70598,455
12/30/201344.9045.6044.9045.53603,990
12/27/201345.3545.5544.7044.91391,866
12/26/201345.3045.5344.9345.23552,071
12/24/201344.9045.4444.8245.26481,461
12/23/201344.2545.0244.0344.99920,538
12/20/201343.3244.1043.2744.061,600,000
12/19/201343.5143.6643.0443.27628,955
12/18/201342.2843.5241.9343.511,188,690
12/17/201342.5142.6941.7942.10887,052
12/16/201342.7243.1042.5942.70587,876
12/13/201342.5442.8642.0942.51779,152
12/12/201342.3042.5842.1842.46656,901
12/11/201343.0943.0942.3042.37979,831
12/10/201342.4343.6842.4342.941,146,080
12/9/201342.3343.0441.9542.651,034,460
12/6/201342.5242.9041.6842.34949,284
12/5/201341.7441.8641.4041.79624,788
12/4/201341.6541.9540.9341.75948,337
12/3/201342.4142.5741.6642.15752,147
12/2/201343.4943.5542.3042.421,066,430
11/29/201344.0444.0443.5043.60343,611
11/27/201343.9544.4943.7044.071,433,440
11/26/201342.5543.9142.4343.751,101,420
11/25/201342.7642.9242.1342.69679,767
11/22/201343.4043.5042.4642.701,018,580
Trading Center