FO: Historical Prices for FORTUNE BRANDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.52	38.74	37.74	38.53	799,300	38.53
19-Nov-09	39.36	39.36	37.89	38.61	965,700	38.61
18-Nov-09	39.92	40.27	39.25	39.69	930,800	39.69
17-Nov-09	40.57	40.67	39.89	40.44	1,196,000	40.44
16-Nov-09	40.92	41.47	40.51	40.71	1,449,300	40.71
13-Nov-09	40.99	41.21	40.48	40.69	974,900	40.69
12-Nov-09	41.40	41.85	40.83	40.91	894,600	40.91
11-Nov-09	41.57	41.80	41.17	41.60	936,500	41.60
10-Nov-09	40.52	41.13	40.52	41.09	844,300	41.09
9-Nov-09	39.69	40.60	39.47	40.58	767,900	40.58
6-Nov-09	39.35	39.89	39.12	39.28	951,600	39.28
5-Nov-09	38.96	39.85	38.59	39.85	817,100	39.85
4-Nov-09	39.11	39.51	38.55	38.72	814,000	38.72
3-Nov-09	38.51	39.13	38.30	39.01	971,900	39.01
2-Nov-09	39.16	39.54	38.11	38.72	931,800	38.72
2-Nov-09	$ 0.19 Dividend
30-Oct-09	40.04	40.23	38.63	38.95	1,069,200	38.76
29-Oct-09	39.56	40.58	39.31	40.32	1,177,000	40.12
28-Oct-09	40.66	40.82	38.91	39.03	1,682,000	38.84
27-Oct-09	41.17	41.52	40.46	40.91	1,565,600	40.71
26-Oct-09	43.35	44.23	41.22	41.24	2,109,100	41.04
23-Oct-09	44.82	46.77	43.10	43.25	3,436,500	43.04
22-Oct-09	42.01	43.28	41.52	43.13	1,235,300	42.92
21-Oct-09	43.00	43.85	42.05	42.15	1,059,100	41.94
20-Oct-09	43.83	43.83	42.66	43.01	878,100	42.80
19-Oct-09	43.17	44.20	42.77	43.87	996,500	43.66
16-Oct-09	43.35	43.63	42.53	43.18	991,400	42.97
15-Oct-09	43.45	43.81	43.11	43.61	928,200	43.40
14-Oct-09	43.55	44.01	43.26	43.57	729,600	43.36
13-Oct-09	42.83	43.24	42.57	43.17	657,400	42.96
12-Oct-09	42.78	43.54	42.65	42.91	658,500	42.70
9-Oct-09	42.73	42.73	41.89	42.49	631,400	42.28
8-Oct-09	42.17	43.11	41.69	42.75	824,000	42.54
7-Oct-09	42.06	42.15	41.29	41.73	393,500	41.53
6-Oct-09	41.40	42.27	41.40	41.89	773,000	41.69
5-Oct-09	40.53	41.32	40.30	41.28	602,000	41.08
2-Oct-09	40.71	40.86	39.44	40.52	939,900	40.32
1-Oct-09	42.99	42.99	41.00	41.15	711,500	40.95
30-Sep-09	43.47	43.65	41.82	42.98	1,065,800	42.77
29-Sep-09	43.73	44.00	43.24	43.48	594,100	43.27
28-Sep-09	42.62	43.52	42.30	43.42	526,600	43.21
25-Sep-09	42.91	43.11	42.26	42.39	498,300	42.18
24-Sep-09	43.33	43.66	42.67	43.00	954,200	42.79
23-Sep-09	44.38	44.49	43.22	43.33	1,312,200	43.12
22-Sep-09	44.94	44.94	44.05	44.20	1,270,400	43.98
21-Sep-09	45.40	45.40	44.37	44.59	1,367,300	44.37
18-Sep-09	44.51	46.59	44.50	45.78	2,075,500	45.56
17-Sep-09	44.92	45.14	44.00	44.19	1,465,200	43.97
16-Sep-09	43.18	45.15	43.00	45.04	2,017,900	44.82
15-Sep-09	41.33	41.72	40.92	41.67	539,200	41.47
14-Sep-09	40.81	41.36	40.30	41.34	532,900	41.14
11-Sep-09	41.21	41.21	40.56	41.01	501,100	40.81
10-Sep-09	40.64	41.11	40.08	41.06	400,900	40.86
9-Sep-09	40.18	41.00	40.11	40.72	765,200	40.52
8-Sep-09	39.20	40.08	39.01	40.05	811,000	39.85
4-Sep-09	38.68	39.07	37.94	38.98	781,100	38.79
3-Sep-09	38.46	38.54	37.43	38.45	784,100	38.26
2-Sep-09	38.73	38.88	38.12	38.18	613,100	37.99
1-Sep-09	39.54	40.49	38.72	38.93	883,700	38.74
31-Aug-09	40.02	40.22	39.39	39.81	543,100	39.62
28-Aug-09	41.00	41.15	40.03	40.43	567,200	40.23
27-Aug-09	40.93	40.95	40.00	40.79	510,400	40.59
26-Aug-09	41.17	41.87	40.63	41.05	638,000	40.85
25-Aug-09	40.41	41.77	40.41	41.29	777,200	41.09
24-Aug-09	40.57	40.86	39.88	40.05	474,900	39.85
21-Aug-09	39.60	40.68	39.40	40.49	702,600	40.29
20-Aug-09	38.97	39.44	38.65	39.40	544,900	39.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions