$53.80 -0.02 (%) Fortune Brands Home & Security Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBHS historical data

Date Open High Low Close Volume
12/2/201653.9454.2653.5453.801,032,449
12/1/201655.1455.2153.6053.821,617,903
11/30/201656.3156.6155.1355.151,357,306
11/29/201656.3356.9656.0656.201,625,081
11/28/201657.1257.4155.6856.181,208,829
11/25/201657.1057.4156.8957.36319,691
11/23/201656.7557.1456.4557.08697,456
11/22/201657.9358.0856.5856.751,338,286
11/21/201657.7758.3957.4158.071,226,975
11/18/201657.3057.7557.0257.591,187,545
11/17/201656.5157.4956.2757.401,141,877
11/16/201656.9157.1055.9656.16975,799
11/15/201656.5657.1356.2557.111,791,788
11/14/201655.5956.1455.2656.081,344,899
11/11/201655.5956.3055.0055.241,116,528
11/10/201655.0655.9954.8855.741,732,144
11/9/201653.7554.9753.3554.701,790,684
11/8/201654.3354.7053.8954.391,217,944
11/7/201653.7654.5853.4154.551,481,048
11/4/201653.0653.7452.8052.861,107,268
11/3/201653.1653.3952.5652.841,732,923
11/2/201653.2953.8552.8253.141,908,276
11/1/201654.6254.6352.6653.341,803,918
10/31/201654.0655.0753.8954.631,969,288
10/28/201653.8354.2553.2553.732,400,565
10/27/201653.7555.1453.2554.024,004,060
10/26/201652.2353.5052.0553.162,952,906
10/25/201654.9054.9052.2652.313,072,475
10/24/201654.7055.6954.6955.371,612,128
10/21/201653.7454.3553.5454.29816,314
10/20/201653.7054.2253.5354.121,656,096
10/19/201654.7254.8953.4253.893,305,491
10/18/201655.8755.8754.7854.811,073,221
10/17/201655.2755.7555.0155.611,024,488
10/14/201655.4455.8555.0455.04966,317
10/13/201655.0555.2754.3655.13887,821
10/12/201654.8955.7454.8055.531,006,394
10/11/201655.8856.1154.6154.781,368,841
10/10/201656.1056.4655.9756.10898,999
10/7/201657.4157.4855.7055.701,735,500
10/6/201656.3957.6656.2957.541,406,076
10/5/201657.4357.4556.4256.481,367,311
10/4/201657.3157.5357.0357.151,008,556
10/3/201657.7958.1156.8757.021,174,947
9/30/201658.1958.5457.7058.101,292,040
9/29/201658.7359.0457.9057.911,451,678
9/28/201658.9859.3258.2458.541,856,997
9/27/201658.5359.2358.4958.991,465,434
9/26/201658.2259.0458.1358.681,353,895
9/23/201658.1458.8457.8958.671,664,302
9/22/201657.4958.3357.4958.201,483,887
9/21/201656.5957.0656.1757.031,764,579
9/20/201656.8656.8656.1556.421,603,161
9/19/201656.4157.1256.1656.451,817,994
9/16/201657.4957.4956.0956.102,723,300
9/15/201657.4057.9957.4057.83944,846
9/14/201658.2058.4057.3857.501,106,463
9/13/201658.6658.9057.9658.201,238,399
9/12/201658.3759.2658.1159.001,905,528
9/9/201661.5561.5558.5858.721,937,991
9/8/201662.2662.6861.7561.93952,709
9/7/201662.7463.0862.2062.52960,444
9/6/201663.8764.0262.7863.00875,226
9/2/201663.8764.1163.2863.79921,096
9/1/201663.6763.9662.8263.83872,062
8/31/201663.4163.8263.1163.56706,918
8/30/201663.7963.9063.3163.66671,458
8/29/201663.4964.0663.4963.83493,060
8/26/201663.6663.9262.9563.40617,070
8/25/201663.0363.5962.8163.52848,422
8/24/201663.4063.6163.0363.10684,637
8/23/201662.9864.0062.9863.731,183,747
8/22/201662.8362.9162.3262.831,222,682
8/19/201662.3962.8462.1062.70931,120
8/18/201662.4462.7262.0862.57806,123
8/17/201662.8562.8561.9162.451,325,712
8/16/201663.6363.7562.8462.961,556,720
8/15/201663.9264.1263.6763.88649,958
8/12/201664.0564.0563.3763.891,146,089
8/11/201664.1464.3963.6364.041,637,221
8/10/201663.9864.0463.2963.951,030,683
8/9/201663.9064.0463.4963.871,523,775
8/8/201663.8364.0563.6363.961,197,570
8/5/201663.8164.0263.0263.751,469,562
8/4/201663.7263.9063.1363.461,345,824
8/3/201663.0863.4462.6663.441,188,673
8/2/201663.4863.4862.6063.191,233,706
8/1/201663.3863.6962.9163.601,026,393
7/29/201663.6764.2163.2163.271,827,175
7/28/201662.4664.4762.4463.843,090,377
7/27/201661.9362.8461.4061.761,544,499
7/26/201661.2261.8261.0261.621,671,507
7/25/201660.2560.8060.1060.80947,644
7/22/201660.4360.5759.4760.451,787,531
7/21/201661.4661.5060.0960.131,536,360
7/20/201661.2761.7761.1261.59601,219
7/19/201661.1061.4460.9061.14644,301
7/18/201661.3661.6161.1161.30663,744
7/15/201661.6161.8761.1161.291,054,122
7/14/201661.8062.1761.3261.33891,067
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center