$46.32 -0.58 (%) Fortune Brands Home & Security Inc - NYSE

Feb. 27, 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
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
11/21/201444.0944.8244.0344.621,585,944
11/20/201442.5343.8642.5343.84754,087
11/19/201442.8543.1442.6042.84792,661
11/18/201442.2043.2042.0142.96886,669
11/17/201442.5742.5741.9742.09595,627
11/14/201442.5342.9042.2842.77742,085
11/13/201442.9442.9942.2342.53489,451
11/12/201442.6342.9342.4842.81733,211
11/11/201442.5742.9842.5542.91461,852
11/10/201442.9743.2942.5342.63719,759
11/7/201442.7142.8242.3442.80735,444
11/6/201442.0642.6441.7742.63966,276
11/5/201442.9042.9041.8441.941,106,460
11/4/201442.9643.1042.0242.44931,067
11/3/201443.2743.7643.0143.271,372,664
10/31/201442.6443.3542.3543.251,973,735
10/30/201440.3342.2039.4941.893,965,872
10/29/201442.4642.9141.7742.341,683,790
10/28/201442.1142.6241.8342.56964,594
10/27/201441.7542.0441.3741.99585,629
10/24/201441.6641.9741.1841.85720,375
10/23/201441.2741.8941.1241.561,022,770
10/22/201440.9541.5240.7840.79734,757
10/21/201440.3441.1840.3141.01842,910
10/20/201440.0140.4739.8840.131,238,355
10/17/201439.3740.2639.0340.171,440,786
10/16/201437.4739.3037.3438.941,434,861
10/15/201437.0338.6336.5438.222,180,694
10/14/201437.8738.4537.0037.762,010,102
10/13/201438.6038.9137.7037.741,316,828
10/10/201439.1639.6338.5038.501,301,734
10/9/201440.1440.3939.3939.411,250,885
10/8/201439.9540.3439.2740.301,417,424
10/7/201440.3340.4039.8439.871,015,246
10/6/201441.0141.1540.4940.66963,555
  • Showing 1-100 of 867 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center