$45.41 +0.39 (%) Fortune Brands Home & Security Inc - NYSE

Dec. 18, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBHS historical data

Date Open High Low Close Volume
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
10/3/201440.8441.1040.6340.741,071,442
10/2/201440.1940.7439.7740.551,024,815
10/1/201441.3441.3540.0640.261,695,445
9/30/201441.2741.8040.7141.111,604,728
9/29/201441.1141.3240.9041.03808,561
9/26/201440.9841.7040.9841.64849,547
9/25/201441.7141.8340.9940.991,076,061
9/24/201441.7742.0341.5441.86833,456
9/23/201441.5942.0941.2641.781,084,506
9/22/201442.6142.6141.6541.841,094,354
9/19/201443.0343.0541.9842.623,308,328
9/18/201443.5343.6142.8742.90794,510
9/17/201443.0443.7742.9243.511,073,988
9/16/201442.6943.0342.5242.851,307,495
9/15/201443.1243.1842.6742.83790,814
9/12/201443.7443.9142.7043.131,493,500
9/11/201443.4644.0243.3143.841,148,842
9/10/201443.6043.7643.2843.63946,290
9/9/201443.9243.9843.3343.60793,916
9/8/201443.7144.1143.5844.02929,393
9/5/201443.7444.0543.3943.96883,107
9/4/201443.3944.2443.3043.831,401,079
9/3/201443.7143.7843.2643.451,195,243
9/2/201443.3143.7443.1243.631,338,947
8/29/201443.0443.4142.8843.21586,382
8/28/201442.8943.2442.5043.041,038,631
8/27/201443.5243.5943.0243.20688,264
8/26/201443.4143.7243.1843.52542,109
8/25/201443.4343.8543.1343.291,068,453
8/22/201443.0743.4342.9143.27636,423
8/21/201443.1843.3442.5943.21834,087
8/20/201442.9843.3342.6143.241,231,020
8/19/201443.0143.6042.7742.821,433,377
8/18/201442.0043.1142.0042.711,920,518
8/15/201441.8641.9941.1941.741,519,874
8/14/201441.1741.7640.9741.751,420,044
8/13/201441.0041.3640.8341.081,545,347
8/12/201441.1541.2940.6240.971,434,319
8/11/201441.3741.5041.0341.341,707,830
8/8/201439.9441.2539.8141.102,438,367
8/7/201439.8940.0939.4639.842,280,772
8/6/201438.8940.1138.8539.662,110,813
8/5/201438.1939.5538.1939.263,030,388
8/4/201437.8638.5837.8538.452,410,521
8/1/201437.7238.2037.1437.822,550,148
7/31/201437.2138.6536.7737.794,309,071
7/30/201437.3337.5536.9837.242,723,343
7/29/201437.2437.7137.1937.204,316,952
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center