Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2022 58.91 59.78 57.91 59.15 1,200,012 -0.67(-1.12%)
Jun 29, 2022 60.37 60.37 58.75 59.82 969,392 -0.56(-0.93%)
Jun 28, 2022 62.10 62.93 60.33 60.38 742,854 -1.73(-2.78%)
Jun 27, 2022 62.39 62.81 61.73 62.11 921,226 -0.36(-0.57%)
Jun 24, 2022 61.05 62.93 60.92 62.47 1,947,490 +1.88(+3.10%)
Jun 23, 2022 57.91 60.79 57.91 60.59 1,237,645 +2.80(+4.84%)
Jun 22, 2022 56.33 58.37 56.16 57.79 1,075,149 +0.20(+0.34%)
Jun 21, 2022 58.51 58.98 57.39 57.60 1,442,668 +0.05(+0.09%)
Jun 17, 2022 57.19 58.39 56.72 57.55 3,020,746 -0.05(-0.09%)
Jun 16, 2022 59.37 59.52 57.06 57.60 1,511,093 -3.76(-6.13%)
Jun 15, 2022 61.25 62.26 59.86 61.36 1,356,103 +0.79(+1.30%)
Jun 14, 2022 61.24 61.97 59.99 60.57 1,223,230 -0.78(-1.27%)
Jun 13, 2022 62.43 63.49 60.82 61.35 1,602,181 -3.04(-4.72%)
Jun 10, 2022 66.76 66.76 64.36 64.39 984,720 -3.85(-5.64%)
Jun 09, 2022 67.73 69.29 67.73 68.24 865,584 +0.04(+0.06%)
Jun 08, 2022 69.65 69.65 67.87 68.20 971,641 -1.89(-2.69%)
Jun 07, 2022 68.87 70.28 68.16 70.09 1,091,569 +0.17(+0.24%)
Jun 06, 2022 70.61 71.04 69.72 69.92 940,733 -0.06(-0.08%)
Jun 03, 2022 68.86 70.19 68.42 69.98 1,236,708 +0.10(+0.14%)
Jun 02, 2022 68.26 69.88 67.92 69.88 1,668,822 +2.27(+3.36%)
Jun 01, 2022 68.93 68.95 67.30 67.61 984,931 -0.89(-1.30%)
May 31, 2022 68.76 69.48 67.58 68.50 2,261,704 -1.09(-1.56%)
May 27, 2022 69.62 70.46 68.91 69.59 1,044,729 +0.50(+0.73%)
May 26, 2022 67.28 69.33 66.97 69.08 912,378 +2.71(+4.08%)
May 25, 2022 64.20 66.57 64.06 66.38 943,464 +1.68(+2.60%)
May 24, 2022 66.06 66.22 63.41 64.70 1,094,174 -1.70(-2.56%)
May 23, 2022 66.89 66.99 65.32 66.40 1,269,219 +0.72(+1.09%)
May 20, 2022 66.14 66.39 63.79 65.68 1,451,613 +0.32(+0.50%)
May 19, 2022 64.73 66.31 64.54 65.35 1,393,993 +0.23(+0.35%)
May 18, 2022 67.45 67.93 64.60 65.13 1,474,366 -3.79(-5.50%)
May 17, 2022 68.98 69.36 67.25 68.92 1,053,427 +1.37(+2.02%)
May 16, 2022 68.19 68.41 65.55 67.55 2,188,714 -0.96(-1.41%)
May 13, 2022 68.06 69.61 67.75 68.51 1,672,409 +0.96(+1.43%)
May 12, 2022 65.32 67.90 64.93 67.55 1,716,016 +2.08(+3.17%)
May 11, 2022 68.22 69.10 65.45 65.47 1,531,731 -2.75(-4.04%)
May 10, 2022 71.45 71.50 67.89 68.23 1,570,522 -1.83(-2.61%)
May 09, 2022 69.21 70.99 68.72 70.06 1,512,460 +0.30(+0.44%)
May 06, 2022 71.73 71.73 69.12 69.75 2,195,521 -2.04(-2.84%)
May 05, 2022 74.97 75.06 71.05 71.79 1,710,258 -4.28(-5.63%)
May 04, 2022 72.47 76.28 71.61 76.07 1,924,157 +3.33(+4.58%)
May 03, 2022 69.87 73.24 69.87 72.73 2,438,645 +2.71(+3.86%)
May 02, 2022 70.17 71.38 68.46 70.03 2,652,631 -0.06(-0.08%)
Apr 29, 2022 74.38 77.62 69.88 70.09 4,093,101 -4.71(-6.30%)
Apr 28, 2022 72.65 75.32 71.85 74.80 2,381,106 +2.78(+3.87%)
Apr 27, 2022 71.35 72.90 70.26 72.01 2,770,001 +0.93(+1.31%)
Apr 26, 2022 71.79 72.94 70.71 71.08 1,532,279 -0.88(-1.22%)
Apr 25, 2022 69.06 72.10 68.18 71.95 1,760,069 +2.58(+3.71%)
Apr 22, 2022 71.11 71.11 69.29 69.38 1,336,611 -2.14(-3.00%)
Apr 21, 2022 72.65 73.24 71.14 71.52 1,629,403 +0.18(+0.25%)
Apr 20, 2022 71.42 72.00 70.61 71.34 1,118,840 +0.79(+1.12%)
Apr 19, 2022 67.98 71.08 67.98 70.56 1,780,003 +2.72(+4.02%)
Apr 18, 2022 68.34 69.20 67.15 67.83 1,191,446 -0.67(-0.98%)
Apr 14, 2022 70.22 70.79 68.45 68.50 1,309,107 -1.63(-2.33%)
Apr 13, 2022 68.86 70.14 68.86 70.14 1,627,049 +0.95(+1.38%)
Apr 12, 2022 70.97 72.46 68.91 69.18 1,591,597 -1.00(-1.43%)
Apr 11, 2022 69.50 71.09 69.50 70.18 2,275,805 -1.51(-2.11%)
Apr 08, 2022 71.13 73.44 70.54 71.70 2,251,072 +0.94(+1.33%)
Apr 07, 2022 71.34 71.63 69.68 70.75 2,266,858 -0.85(-1.18%)
Apr 06, 2022 72.39 72.64 70.84 71.60 2,418,734 -1.83(-2.49%)
Apr 05, 2022 74.19 74.77 73.15 73.43 2,271,410 -0.75(-1.01%)
Apr 04, 2022 73.53 74.54 72.85 74.18 2,104,460 +0.50(+0.68%)
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.