FORTUNE BRANDS HOME & SECURITY, Inc. (NY: FBHS)
43.13 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 22.18 22.35 21.51 22.23 1,196,799 -0.04(-0.18%)
Jun 29, 2012 22.18 22.35 21.51 22.27 1,413,749 +0.49(+2.25%)
Jun 28, 2012 20.95 21.78 20.66 21.78 1,798,210 +0.62(+2.93%)
Jun 27, 2012 20.70 21.18 20.39 21.16 1,330,940 +0.51(+2.47%)
Jun 26, 2012 20.20 21.11 19.87 20.65 1,316,302 +0.50(+2.48%)
Jun 25, 2012 20.12 20.29 19.27 20.15 1,176,570 -0.32(-1.56%)
Jun 22, 2012 20.57 20.67 20.06 20.47 2,682,016 -0.08(-0.39%)
Jun 21, 2012 22.29 22.48 20.52 20.55 2,574,784 -2.22(-9.75%)
Jun 20, 2012 23.10 23.17 22.45 22.77 1,002,599 -0.44(-1.90%)
Jun 19, 2012 22.95 23.45 22.90 23.21 1,323,047 +0.33(+1.44%)
Jun 18, 2012 21.80 23.03 21.80 22.88 1,461,273 +0.91(+4.14%)
Jun 15, 2012 21.70 22.05 21.40 21.97 1,244,800 +0.38(+1.76%)
Jun 14, 2012 21.46 21.66 21.23 21.59 759,514 +0.18(+0.84%)
Jun 13, 2012 22.00 22.00 21.34 21.41 1,031,039 -0.61(-2.77%)
Jun 12, 2012 21.93 22.12 21.76 22.02 946,459 +0.22(+1.01%)
Jun 11, 2012 22.56 22.62 21.76 21.80 852,786 -0.54(-2.42%)
Jun 08, 2012 21.67 22.38 21.40 22.34 868,229 +0.64(+2.95%)
Jun 07, 2012 21.59 22.03 21.43 21.70 1,219,395 +0.39(+1.83%)
Jun 06, 2012 20.80 21.35 20.71 21.31 830,427 +0.69(+3.35%)
Jun 05, 2012 20.54 20.73 20.24 20.62 1,377,333 +0.04(+0.19%)
Jun 04, 2012 21.10 21.10 20.14 20.58 1,389,298 -0.55(-2.60%)
Jun 02, 2012 22.05 22.05 20.44 21.13 3,606,576 +0.00(+0.00%)
Jun 01, 2012 22.05 22.05 20.44 21.13 3,606,576 -1.49(-6.59%)
May 31, 2012 22.81 22.81 21.51 22.62 2,030,570 -0.22(-0.96%)
May 30, 2012 22.93 23.01 22.56 22.84 2,110,218 -0.26(-1.13%)
May 29, 2012 22.75 23.22 22.75 23.10 1,116,447 +0.50(+2.21%)
May 25, 2012 22.47 22.73 22.31 22.60 823,456 +0.24(+1.07%)
May 24, 2012 22.09 22.46 22.03 22.36 1,269,780 +0.36(+1.64%)
May 23, 2012 21.86 22.17 21.67 22.00 1,240,737 -0.05(-0.23%)
May 22, 2012 22.16 22.27 21.97 22.05 1,569,179 -0.06(-0.27%)
May 21, 2012 21.84 22.13 21.50 22.11 1,507,097 +0.33(+1.52%)
May 18, 2012 22.56 22.59 21.67 21.78 1,891,045 -0.72(-3.20%)
May 17, 2012 23.60 23.60 22.40 22.50 1,165,589 -1.05(-4.46%)
May 16, 2012 23.66 24.02 23.40 23.55 979,055 -0.07(-0.30%)
May 15, 2012 23.61 23.85 23.22 23.62 1,645,591 -0.12(-0.51%)
May 14, 2012 23.75 24.08 23.37 23.74 1,037,535 -0.30(-1.25%)
May 11, 2012 23.02 24.11 23.02 24.04 1,194,904 +0.86(+3.71%)
May 10, 2012 23.07 23.46 22.97 23.18 1,183,629 +0.23(+1.00%)
May 09, 2012 22.92 23.08 22.64 22.95 826,289 -0.18(-0.78%)
May 08, 2012 23.29 23.29 22.58 23.13 1,398,506 -0.27(-1.15%)
May 07, 2012 23.27 23.66 23.24 23.40 768,575 +0.03(+0.13%)
May 04, 2012 23.13 23.52 23.08 23.37 887,186 -0.01(-0.04%)
May 03, 2012 23.80 24.05 23.24 23.38 1,357,807 -0.49(-2.05%)
May 02, 2012 23.71 24.02 23.39 23.87 2,965,805 +0.43(+1.83%)
May 01, 2012 23.08 23.85 22.51 23.44 3,565,111 +0.70(+3.08%)
Apr 30, 2012 22.43 22.80 22.37 22.74 1,777,337 +0.21(+0.93%)
Apr 27, 2012 21.10 22.61 20.43 22.53 9,761,474 +1.89(+9.16%)
Apr 26, 2012 20.73 20.99 20.57 20.64 2,013,907 -0.08(-0.39%)
Apr 25, 2012 20.62 20.90 20.56 20.72 2,184,068 +0.27(+1.32%)
Apr 24, 2012 20.33 20.61 20.17 20.45 819,034 +0.06(+0.29%)
Apr 23, 2012 20.39 20.53 20.15 20.39 688,868 -0.31(-1.50%)
Apr 20, 2012 20.47 20.79 20.14 20.70 4,172,927 +0.28(+1.37%)
Apr 19, 2012 20.69 20.84 20.19 20.42 766,212 -0.25(-1.21%)
Apr 18, 2012 20.59 20.77 20.42 20.67 1,093,008 -0.03(-0.14%)
Apr 17, 2012 20.82 21.14 20.68 20.70 2,613,939 -0.02(-0.10%)
Apr 16, 2012 20.77 20.84 20.37 20.72 589,768 +0.03(+0.14%)
Apr 13, 2012 20.90 21.07 20.64 20.69 2,775,106 -0.30(-1.43%)
Apr 12, 2012 20.53 21.12 20.52 20.99 596,669 +0.45(+2.19%)
Apr 11, 2012 20.37 20.67 20.19 20.54 652,466 +0.33(+1.63%)
Apr 10, 2012 20.92 20.94 20.05 20.21 1,883,351 -0.79(-3.76%)
Apr 09, 2012 21.05 21.09 20.88 21.00 1,041,777 -0.38(-1.78%)
Apr 05, 2012 21.33 21.63 21.16 21.38 1,556,727 +0.04(+0.19%)
Apr 04, 2012 21.41 21.51 20.99 21.34 1,287,836 -0.27(-1.25%)
Apr 03, 2012 21.69 21.70 21.46 21.61 1,175,039 -0.10(-0.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here