$47.75 -0.24 (%) Fortune Brands Home & Security Inc - NYSE

Jul. 31, 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
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
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
  • Showing 1-100 of 974 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!