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 (%)
Nov 30, 2012 26.17 26.70 25.91 26.46 7,258,318 +0.29(+1.11%)
Nov 29, 2012 25.53 26.20 25.05 26.17 1,588,717 +0.76(+2.99%)
Nov 28, 2012 25.06 25.44 24.61 25.41 903,157 +0.28(+1.12%)
Nov 27, 2012 25.40 25.68 24.99 25.12 1,397,567 -0.24(-0.94%)
Nov 26, 2012 25.80 25.91 25.34 25.36 1,266,430 -0.61(-2.34%)
Nov 23, 2012 26.41 26.42 25.74 25.97 385,497 +0.40(+1.55%)
Nov 21, 2012 25.65 26.22 25.48 25.57 1,093,150 -0.05(-0.21%)
Nov 20, 2012 24.70 25.69 24.70 25.63 2,268,351 +0.94(+3.79%)
Nov 19, 2012 24.07 25.37 24.05 24.69 1,801,795 +0.96(+4.05%)
Nov 16, 2012 23.70 24.04 23.51 23.73 1,929,174 +0.02(+0.07%)
Nov 15, 2012 24.05 24.20 23.22 23.71 2,191,926 -0.45(-1.86%)
Nov 14, 2012 24.80 24.96 24.08 24.16 3,158,365 -0.72(-2.91%)
Nov 13, 2012 24.44 25.23 24.39 24.89 1,510,398 +0.25(+1.00%)
Nov 12, 2012 24.82 25.01 24.36 24.64 1,881,018 -0.05(-0.21%)
Nov 09, 2012 24.52 24.75 23.76 24.69 1,956,684 +0.02(+0.07%)
Nov 08, 2012 25.51 25.55 24.67 24.67 2,547,469 -0.94(-3.65%)
Nov 07, 2012 25.50 25.80 24.97 25.61 1,385,818 -0.26(-1.02%)
Nov 06, 2012 26.37 26.55 25.79 25.87 1,554,870 -0.25(-0.95%)
Nov 05, 2012 25.91 26.38 25.69 26.12 1,398,276 +0.17(+0.65%)
Nov 02, 2012 26.60 26.91 25.87 25.95 1,748,100 -0.50(-1.90%)
Nov 01, 2012 25.64 26.49 25.53 26.46 3,012,355 +1.37(+5.45%)
Oct 31, 2012 24.59 25.50 24.01 25.09 2,110,414 +0.64(+2.63%)
Oct 26, 2012 25.17 24.45 24.45 24.45 2,848,037 -0.64(-2.57%)
Oct 25, 2012 25.96 26.13 24.81 25.09 2,328,579 -0.67(-2.60%)
Oct 24, 2012 24.90 26.70 24.90 25.76 5,303,550 +1.97(+8.27%)
Oct 23, 2012 24.50 24.71 23.63 23.79 3,183,390 -2.06(-7.98%)
Oct 19, 2012 25.76 25.95 25.57 25.86 1,175,033 +0.04(+0.14%)
Oct 18, 2012 25.23 25.86 25.04 25.82 1,417,547 +0.49(+1.92%)
Oct 17, 2012 24.74 25.57 24.71 25.34 1,884,873 +0.74(+3.01%)
Oct 16, 2012 24.25 24.69 24.15 24.60 1,045,488 +0.56(+2.35%)
Oct 15, 2012 23.93 24.11 23.73 24.03 1,086,698 +0.19(+0.78%)
Oct 12, 2012 23.80 24.00 23.63 23.85 792,850 +0.04(+0.15%)
Oct 11, 2012 23.91 24.01 23.42 23.81 1,316,781 +0.08(+0.33%)
Oct 10, 2012 23.70 24.07 23.59 23.73 867,187 +0.00(+0.00%)
Oct 09, 2012 24.54 24.63 23.72 23.73 2,485,796 -0.79(-3.20%)
Oct 08, 2012 24.56 24.63 24.38 24.52 1,533,931 -0.23(-0.93%)
Oct 05, 2012 24.79 25.35 24.67 24.75 1,950,216 +0.06(+0.25%)
Oct 04, 2012 24.49 24.70 24.42 24.68 1,398,333 +0.19(+0.79%)
Oct 03, 2012 24.00 24.67 23.70 24.49 1,759,931 +0.58(+2.44%)
Oct 02, 2012 23.80 24.03 23.62 23.91 1,108,526 +0.28(+1.19%)
Oct 01, 2012 23.84 24.10 23.49 23.62 1,528,994 -0.20(-0.85%)
Sep 28, 2012 24.17 24.38 23.77 23.83 1,232,639 -0.42(-1.75%)
Sep 27, 2012 23.93 24.32 23.64 24.25 1,102,181 +0.40(+1.66%)
Sep 26, 2012 24.35 24.39 23.47 23.85 1,323,341 -0.47(-1.92%)
Sep 25, 2012 25.09 25.15 24.26 24.32 1,622,025 -0.66(-2.65%)
Sep 24, 2012 24.99 25.35 24.75 24.98 1,489,537 -0.29(-1.15%)
Sep 21, 2012 24.45 25.69 24.39 25.27 3,902,802 +0.97(+3.99%)
Sep 20, 2012 24.17 24.37 23.98 24.30 2,808,121 +0.10(+0.40%)
Sep 19, 2012 24.13 24.44 23.92 24.21 2,656,911 +0.14(+0.59%)
Sep 18, 2012 24.37 24.70 23.79 24.07 3,585,646 -0.42(-1.73%)
Sep 17, 2012 24.78 24.90 24.30 24.49 1,335,122 -0.38(-1.53%)
Sep 14, 2012 24.26 25.60 24.26 24.87 3,633,686 +0.61(+2.51%)
Sep 13, 2012 23.48 24.45 23.15 24.26 2,256,633 +0.86(+3.70%)
Sep 12, 2012 23.07 23.40 22.92 23.40 1,463,904 +0.46(+2.00%)
Sep 11, 2012 23.05 23.34 22.91 22.94 1,703,418 +0.00(+0.00%)
Sep 10, 2012 23.19 23.52 22.93 22.94 1,506,837 -0.56(-2.40%)
Sep 07, 2012 23.90 24.00 23.45 23.50 1,595,735 -0.23(-0.97%)
Sep 06, 2012 22.41 23.79 22.41 23.73 2,049,440 +1.41(+6.32%)
Sep 05, 2012 22.58 22.63 22.09 22.32 1,019,751 -0.24(-1.06%)
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.