$45.70 +0.84 (%) Fortune Brands Home & Security Inc - NYSE

Apr. 20, 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
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
4/8/201546.2746.5546.0846.381,009,475
4/7/201546.5647.0546.2646.28668,953
4/6/201546.2346.9046.1846.791,076,551
4/2/201546.3747.4246.2946.881,068,236
4/1/201547.5647.7846.3746.701,327,922
3/31/201546.9247.6046.7247.481,346,853
3/30/201545.1847.5445.1747.011,999,698
3/27/201544.2744.4844.1044.291,050,055
3/26/201544.7944.8244.1644.35798,106
3/25/201546.2246.3044.8944.951,157,865
3/24/201545.9346.3145.5146.161,229,959
3/23/201546.6746.7445.5545.881,345,764
3/20/201545.3246.2345.3246.161,907,596
3/19/201544.8945.7344.8045.08977,938
3/18/201544.1245.3543.6944.971,421,407
3/17/201544.7745.0044.2044.221,758,301
3/16/201545.0045.4144.9945.091,045,160
3/13/201545.1845.4044.7544.891,404,259
3/12/201545.7246.0645.2745.41777,227
3/11/201544.9845.5944.7345.38679,259
3/10/201544.9845.1844.7745.011,120,156
3/9/201545.1045.6044.7945.331,192,363
3/6/201545.8046.0344.8344.96959,578
3/5/201546.3746.4045.9746.30651,383
3/4/201546.3946.4145.7446.37666,340
3/3/201547.0747.1646.2446.53816,934
3/2/201546.6147.3146.5147.26784,059
2/27/201546.9747.1846.2946.321,141,032
2/26/201547.3447.5446.5946.901,506,973
2/25/201547.8747.9347.4247.581,142,040
2/24/201548.0248.1747.5947.951,320,338
2/23/201547.7848.0347.3947.87992,821
2/20/201547.8548.1047.5048.001,131,967
2/19/201546.9347.9046.9047.781,590,234
2/18/201546.8347.1546.6847.101,095,403
2/17/201546.3947.4346.0846.991,982,178
2/13/201545.6846.8145.5246.583,086,956
2/12/201544.4545.6044.3845.562,417,663
2/11/201544.2944.5143.8144.471,769,443
2/10/201543.2844.6142.8044.302,406,153
2/9/201543.2743.7342.9843.042,095,346
2/6/201543.6344.0143.1143.302,360,896
2/5/201545.0045.7143.0743.935,975,131
2/4/201546.7247.9446.2647.232,585,282
2/3/201546.2347.3745.9047.142,077,598
2/2/201545.0545.9444.4045.881,581,918
1/30/201545.2145.5244.7044.791,358,297
1/29/201545.0345.8444.8645.381,145,065
1/28/201545.7646.1145.0545.20924,229
1/27/201544.8545.4444.5245.34683,635
1/26/201544.8545.8144.7545.45853,898
1/23/201544.7745.1944.4044.85441,156
1/22/201544.6045.0543.8844.841,027,332
1/21/201544.1845.0843.9844.341,108,407
1/20/201545.0445.2343.6544.23680,650
1/16/201543.5544.9743.0144.91910,048
1/15/201545.9946.0843.6443.69999,324
1/14/201545.1446.1545.1445.661,393,422
1/13/201546.4147.5244.7145.542,900,059
1/12/201545.7646.1445.3645.841,351,405
1/9/201545.3546.3745.1545.781,305,138
1/8/201544.2645.2544.0345.231,074,570
1/7/201543.4944.0243.2343.81882,755
1/6/201544.3944.5342.7543.191,337,884
1/5/201544.4644.6943.9044.19822,979
1/2/201545.6245.9444.2044.79748,006
12/31/201445.2645.9544.9845.271,073,429
12/30/201445.1345.4144.7345.05937,152
12/29/201444.6545.4544.6045.241,139,650
12/26/201444.8345.0744.6844.78725,452
12/24/201444.7144.8344.6244.64546,073
12/23/201445.0845.5344.7244.72834,522
12/22/201445.2245.2244.6745.08574,038
12/19/201445.6245.6844.9245.081,839,184
12/18/201445.6245.7244.8245.54754,729
12/17/201444.0045.1743.5445.02915,901
12/16/201443.4044.2542.9843.861,717,298
12/15/201444.4644.5843.1543.57712,033
12/12/201444.2944.6543.8444.00578,158
12/11/201444.5945.5144.4144.59704,658
12/10/201445.8045.8044.2944.30702,045
12/9/201444.6545.9644.5345.85535,184
12/8/201445.4045.7844.8845.07518,373
12/5/201445.6646.0045.4545.59455,449
12/4/201445.4845.6745.2845.64477,444
12/3/201445.2645.6745.0045.61575,705
12/2/201444.5045.3744.3245.091,051,498
12/1/201444.7944.9844.1544.40839,764
11/28/201444.9245.2544.6444.92357,592
11/26/201445.1145.2244.9145.03458,154
11/25/201445.6445.9944.8545.13982,519
11/24/201444.8345.8244.8045.771,511,876
  • Showing 1-100 of 902 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center