FBHS Historical Prices | Fortune Brands Home & Security, Stock

Dow

0.22% Nasdaq

0.31%

Fortune Brands Home & Security, Inc. (FBHS)

-NYSE

42.37 0.32(0.75%) 12:58PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	42.16	42.99	41.76	42.69	1,062,600	42.69
May 22, 2013	43.34	43.88	42.80	42.94	2,165,600	42.94
May 21, 2013	43.31	43.63	42.79	43.42	1,022,200	43.42
May 20, 2013	43.10	43.76	42.85	43.34	1,156,200	43.34
May 17, 2013	43.12	43.72	43.00	43.54	1,218,500	43.54
May 16, 2013	43.21	43.44	42.61	42.79	1,291,500	42.79
May 15, 2013	42.47	43.60	42.15	43.52	1,237,500	43.52
May 14, 2013	41.41	42.59	41.35	42.56	1,092,100	42.56
May 13, 2013	40.69	41.39	40.37	41.32	960,900	41.32
May 10, 2013	40.56	40.93	40.35	40.73	508,600	40.73
May 9, 2013	40.50	40.80	40.46	40.53	1,001,000	40.53
May 8, 2013	40.66	40.66	40.00	40.46	1,110,300	40.46
May 7, 2013	40.15	40.75	39.90	40.67	886,500	40.67
May 6, 2013	39.88	40.41	39.36	40.13	1,521,000	40.13
May 3, 2013	39.72	41.67	38.50	39.72	5,297,400	39.72
May 2, 2013	36.26	37.72	36.26	37.43	1,963,500	37.43
May 1, 2013	36.42	36.72	36.06	36.26	2,167,200	36.26
Apr 30, 2013	36.46	36.90	36.07	36.39	2,237,200	36.39
Apr 29, 2013	36.81	37.03	36.36	36.45	1,260,200	36.45
Apr 26, 2013	36.72	37.08	36.49	36.76	1,007,200	36.76
Apr 25, 2013	36.47	37.12	36.25	36.66	2,002,600	36.66
Apr 24, 2013	36.73	37.10	35.97	36.24	1,965,800	36.24
Apr 23, 2013	36.68	37.10	36.23	36.71	1,458,100	36.71
Apr 22, 2013	36.52	36.66	35.60	36.30	922,600	36.30
Apr 19, 2013	35.12	36.50	34.97	36.46	1,064,500	36.46
Apr 18, 2013	34.90	35.10	34.59	35.06	1,308,400	35.06
Apr 17, 2013	35.04	35.04	34.23	34.79	1,348,700	34.79
Apr 16, 2013	34.86	35.51	34.86	35.48	1,700,200	35.48
Apr 15, 2013	36.54	36.61	34.40	34.45	2,541,300	34.45
Apr 12, 2013	36.10	37.17	35.96	36.70	1,912,300	36.70
Apr 11, 2013	35.61	36.49	35.40	36.18	664,800	36.18
Apr 10, 2013	35.12	35.73	34.97	35.56	926,900	35.56
Apr 9, 2013	35.31	35.34	34.91	35.09	965,100	35.09
Apr 8, 2013	34.56	35.37	34.17	35.15	1,215,200	35.15
Apr 5, 2013	33.76	34.69	33.20	34.43	1,721,300	34.43
Apr 4, 2013	34.59	34.75	33.78	34.25	1,583,200	34.25
Apr 3, 2013	35.71	35.79	34.25	34.58	1,649,500	34.58
Apr 2, 2013	36.50	36.90	35.53	35.68	1,274,500	35.68
Apr 1, 2013	37.34	37.36	36.12	36.23	893,600	36.23
Mar 28, 2013	36.83	37.47	36.76	37.43	808,200	37.43
Mar 27, 2013	36.60	36.81	36.32	36.74	610,500	36.74
Mar 26, 2013	37.13	37.19	36.09	36.73	1,427,400	36.73
Mar 25, 2013	37.00	37.46	36.61	37.11	950,000	37.11
Mar 22, 2013	36.56	36.88	36.35	36.68	593,400	36.68
Mar 21, 2013	38.16	38.16	36.21	36.29	1,524,000	36.29
Mar 20, 2013	36.74	37.78	36.69	37.67	1,299,500	37.67
Mar 19, 2013	36.47	36.63	35.74	36.37	1,053,800	36.37
Mar 18, 2013	35.85	36.57	35.71	36.26	1,050,900	36.26
Mar 15, 2013	36.36	36.56	36.03	36.35	1,880,100	36.35
Mar 14, 2013	36.03	36.34	35.84	36.33	816,300	36.33
Mar 13, 2013	35.58	36.01	35.42	35.96	1,078,100	35.96
Mar 12, 2013	35.87	35.94	35.29	35.59	1,065,200	35.59
Mar 11, 2013	36.06	36.17	35.56	35.85	1,050,200	35.85
Mar 8, 2013	36.13	36.34	35.76	36.02	627,800	36.02
Mar 7, 2013	35.97	35.98	35.39	35.85	1,146,500	35.85
Mar 6, 2013	35.48	36.10	35.44	36.04	1,732,100	36.04
Mar 5, 2013	35.00	35.47	34.91	35.47	945,900	35.47
Mar 4, 2013	34.18	34.98	34.07	34.92	866,700	34.92
Mar 1, 2013	34.21	34.51	33.51	34.37	1,488,100	34.37
Feb 28, 2013	34.57	34.96	34.41	34.55	1,046,200	34.55
Feb 27, 2013	33.82	34.89	33.78	34.55	888,600	34.55
Feb 26, 2013	33.38	34.01	33.00	33.90	1,243,500	33.90
Feb 25, 2013	34.27	34.34	33.08	33.10	2,300,400	33.10
Feb 22, 2013	33.50	34.14	33.40	34.13	1,129,100	34.13
Feb 21, 2013	32.61	33.49	32.52	33.42	2,343,600	33.42
Feb 20, 2013	33.87	34.05	32.51	32.56	1,737,400	32.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FBHS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fortune Brands Home & Security, Inc. (FBHS)