Indicators

Fortune Brands Home & Security (NY: FBHS )

61.90 UNCHANGED

Last Price Updated: 7:00 PM EST, Dec 14, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.97	59.17	57.31	58.81	1,933,487	-0.16(-0.28%)
May 28, 2020	62.51	62.71	58.76	58.97	1,125,741	-2.75(-4.45%)
May 27, 2020	61.57	62.03	60.44	61.72	1,329,392	+1.55(+2.57%)
May 26, 2020	60.72	61.30	60.07	60.18	985,072	+1.99(+3.42%)
May 22, 2020	58.12	58.23	56.91	58.19	933,486	+0.20(+0.35%)
May 21, 2020	58.04	59.41	57.84	57.98	1,176,287	-0.19(-0.33%)
May 20, 2020	58.17	59.28	57.84	58.18	1,547,871	+0.90(+1.58%)
May 19, 2020	57.62	58.63	56.91	57.27	1,431,632	-0.80(-1.37%)
May 18, 2020	54.65	58.66	54.11	58.07	2,327,112	+6.59(+12.81%)
May 15, 2020	49.03	51.83	48.60	51.48	1,222,522	+1.85(+3.72%)
May 14, 2020	46.70	49.64	45.65	49.63	1,252,122	+1.93(+4.05%)
May 13, 2020	49.50	49.72	47.25	47.70	1,101,168	-2.12(-4.26%)
May 12, 2020	52.12	52.60	49.82	49.82	1,082,354	-2.27(-4.35%)
May 11, 2020	52.96	53.13	51.57	52.09	1,131,080	-1.82(-3.37%)
May 08, 2020	52.70	54.02	52.69	53.91	945,451	+2.17(+4.20%)
May 07, 2020	50.55	52.12	50.55	51.74	1,425,594	+1.82(+3.64%)
May 06, 2020	51.30	51.72	49.57	49.92	1,182,277	-1.09(-2.13%)
May 05, 2020	49.66	51.48	49.66	51.01	1,613,040	+1.88(+3.84%)
May 04, 2020	48.42	49.28	47.98	49.12	1,627,733	-0.37(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.