Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Brands Home & Security (NY: FBHS )

61.90 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 14, 2022 61.67 0 -1.32(-2.09%)
Dec 13, 2022 64.49 65.25 62.44 62.99 2,697,597 +1.31(+2.12%)
Dec 12, 2022 60.33 62.08 59.75 61.68 1,779,744 +1.57(+2.62%)
Dec 09, 2022 60.12 60.38 59.25 60.11 2,060,465 -0.44(-0.72%)
Dec 08, 2022 59.56 60.68 58.88 60.54 1,729,581 +0.93(+1.55%)
Dec 07, 2022 60.43 60.63 59.41 59.62 1,708,096 -0.97(-1.59%)
Dec 06, 2022 61.41 62.19 59.06 60.58 1,709,366 -0.66(-1.07%)
Dec 05, 2022 62.31 62.70 61.11 61.24 1,508,727 -2.10(-3.32%)
Dec 02, 2022 64.05 64.37 62.68 63.34 1,760,339 -1.97(-3.02%)
Dec 01, 2022 65.96 66.35 64.73 65.32 1,647,548 +0.22(+0.34%)
Nov 30, 2022 64.50 65.16 62.63 65.10 2,855,174 -0.40(-0.61%)
Nov 29, 2022 64.19 65.51 64.19 65.50 1,017,592 +0.85(+1.31%)
Nov 28, 2022 65.98 66.26 64.24 64.65 1,106,779 -2.04(-3.06%)
Nov 25, 2022 65.85 66.93 65.70 66.69 551,350 +0.73(+1.10%)
Nov 23, 2022 64.55 66.54 64.13 65.96 1,085,704 +1.55(+2.41%)
Nov 22, 2022 64.15 64.86 63.55 64.41 923,270 +0.94(+1.48%)
Nov 21, 2022 63.63 64.07 62.99 63.47 711,402 -0.43(-0.67%)
Nov 18, 2022 64.60 64.83 63.06 63.89 1,041,739 +0.48(+0.75%)
Nov 17, 2022 63.59 64.10 62.25 63.42 693,517 -1.78(-2.72%)
Nov 16, 2022 66.39 66.54 64.55 65.19 1,424,050 -1.59(-2.38%)
Nov 15, 2022 67.60 68.29 65.60 66.78 1,306,481 +1.86(+2.87%)
Nov 14, 2022 65.94 66.42 64.62 64.92 1,359,002 -1.80(-2.69%)
Nov 11, 2022 65.12 67.85 64.96 66.71 1,386,758 +1.55(+2.37%)
Nov 10, 2022 61.05 65.20 60.69 65.16 2,542,672 +7.51(+13.02%)
Nov 09, 2022 57.16 58.83 56.88 57.65 1,187,992 -0.13(-0.22%)
Nov 08, 2022 58.50 59.15 56.93 57.78 1,011,375 -0.22(-0.38%)
Nov 07, 2022 57.70 58.29 56.67 58.00 1,092,458 +1.00(+1.76%)
Nov 04, 2022 56.39 57.68 55.63 57.00 998,027 +1.94(+3.53%)
Nov 03, 2022 55.92 56.34 54.58 55.06 1,237,744 -2.12(-3.71%)
Nov 02, 2022 59.36 57.16 57.18 1,846,703 -2.38(-4.00%)
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.