FBHS - Fortune Brands Home & Security, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201956.6856.6855.9456.1056.102,095,411
Oct 11, 201956.2657.3756.2656.6256.622,447,700
Oct 10, 201955.5656.1955.3655.6855.681,315,700
Oct 09, 201955.7956.0055.2455.7355.731,215,700
Oct 08, 201955.4255.9554.9955.2455.24959,900
Oct 07, 201955.8356.7455.4356.2356.231,536,700
Oct 04, 201955.0356.1654.9256.1256.121,119,300
Oct 03, 201954.2854.9853.4754.9254.921,618,400
Oct 02, 201953.8554.6153.2454.4454.441,850,300
Oct 01, 201955.0955.7954.0354.4054.401,363,400
Sep 30, 201954.8555.0254.5754.7054.70811,700
Sep 27, 201954.6454.7253.9254.4854.48695,700
Sep 26, 201954.0954.7753.8954.3054.30826,400
Sep 25, 201953.2454.0453.2153.9353.93952,900
Sep 24, 201953.4953.9753.1453.3453.341,396,100
Sep 23, 201952.5753.5952.3053.1953.19933,900
Sep 20, 201953.3353.6952.6452.7552.751,379,000
Sep 19, 201953.0253.5652.6953.0653.06834,800
Sep 18, 201952.5553.0552.2252.8652.86825,800
Sep 17, 201953.2153.4851.9652.7452.741,190,700
Sep 16, 201954.0754.4353.3453.4553.451,027,300
Sep 13, 201954.7754.7754.2554.4554.45683,900
Sep 12, 201955.0055.0553.7454.2554.25764,200
Sep 11, 201953.7154.7753.1654.7454.74927,800
Sep 10, 201952.1453.5551.9153.5253.52770,600
Sep 09, 201951.9552.2251.5852.1452.14770,900
Sep 06, 201951.7852.4151.5251.5751.57740,200
Sep 05, 201950.7551.7650.6251.5351.53900,300
Sep 04, 201949.7750.0549.4449.9149.91762,600
Sep 03, 201950.4850.5948.4349.0249.021,115,000
Aug 30, 201951.3251.3650.7951.0651.06686,300
Aug 29, 201950.2150.9350.1950.8950.89768,700
Aug 29, 20190.22 Dividend
Aug 28, 201949.1649.9749.0049.7249.501,092,800
Aug 27, 201950.5550.6349.3049.4449.22893,400
Aug 26, 201950.0350.3349.4850.2350.01645,600
Aug 23, 201951.7951.7949.3149.5649.341,071,500
Aug 22, 201952.3052.6351.3452.2352.00988,700
Aug 21, 201951.7152.2551.5752.0851.85933,100
Aug 20, 201951.0251.3050.6650.9250.69640,300
Aug 19, 201951.3651.3749.4351.1850.95479,300
Aug 16, 201950.1050.6149.8250.5250.30786,200
Aug 15, 201950.0050.1849.4349.7349.51853,200
Aug 14, 201950.9250.9249.4749.8549.631,499,400
Aug 13, 201950.8052.4550.8051.6451.41966,000
Aug 12, 201951.6051.6050.8250.9050.67640,300
Aug 09, 201952.7752.8451.6051.8651.63995,500
Aug 08, 201952.2353.6452.2353.0452.811,207,200
Aug 07, 201950.7552.1650.2451.9751.741,620,900
Aug 06, 201950.7851.6749.9451.4851.251,580,600
Aug 05, 201950.5750.9949.8150.4950.272,587,400
Aug 02, 201952.0352.1950.7651.6651.432,725,300
Aug 01, 201954.8955.9252.7752.9352.702,202,500
Jul 31, 201955.9355.9954.6154.9454.701,314,100
Jul 30, 201954.4856.2854.4055.9755.721,401,300
Jul 29, 201955.5555.7254.6454.8554.61751,600
Jul 26, 201955.4255.8954.8355.5355.281,020,200
Jul 25, 201955.2156.5355.0355.7755.521,486,500
Jul 24, 201953.2655.0653.2554.8354.591,191,000
Jul 23, 201952.7953.7652.6553.4253.181,962,400
Jul 22, 201953.5253.8052.4252.4452.211,983,000
Jul 19, 201954.9555.2853.5453.6553.412,172,700
Jul 18, 201955.3255.3254.3754.5854.341,638,800
Jul 17, 201956.5056.5055.4555.4655.21863,000
Jul 16, 201956.4756.7356.2056.5556.30755,000
Jul 15, 201956.2456.5055.7156.3656.11581,400
Jul 12, 201955.2156.4255.2156.1355.88850,700
Jul 11, 201955.0455.0554.1354.9154.67865,100
Jul 10, 201956.0056.0654.4354.9954.751,341,000
Jul 09, 201955.8955.9854.9455.7055.451,047,500
Jul 08, 201956.1556.3955.7155.9455.691,156,800
Jul 05, 201956.4756.6655.8656.5256.27607,600
Jul 03, 201956.6457.0256.1856.8656.61559,300
Jul 02, 201956.3256.4455.0956.4356.181,192,000
Jul 01, 201957.7558.1557.0357.4457.191,408,800
Jun 28, 201955.9657.1655.9657.1356.881,438,300
Jun 27, 201955.5756.3455.3455.9655.71758,500
Jun 26, 201955.3355.5654.8655.2455.001,071,500
Jun 25, 201955.6155.7454.9155.1354.891,043,500
Jun 24, 201955.2155.7754.9055.3855.13915,400
Jun 21, 201955.6355.9754.9755.0454.801,976,900
Jun 20, 201955.1955.8254.7755.6855.431,114,700
Jun 19, 201954.6054.7553.7454.6054.361,283,100
Jun 18, 201953.9154.8653.7554.6654.421,397,000
Jun 17, 201954.0654.0653.0753.4053.16950,500
Jun 14, 201953.1054.3052.7654.0153.771,429,900
Jun 13, 201952.1453.2352.1453.1952.95974,700
Jun 12, 201952.2652.4751.7951.8951.66938,400
Jun 11, 201953.0953.2551.9452.2652.03863,200
Jun 10, 201952.2253.1752.0852.6952.461,208,700
Jun 07, 201952.1652.4351.6051.9951.761,237,400
Jun 06, 201952.1552.2251.2752.0851.851,360,700
Jun 05, 201951.7452.2651.2752.1551.921,305,200
Jun 04, 201949.7051.2449.7051.1950.961,119,800
Jun 03, 201948.2049.3748.0649.1248.901,707,300
May 31, 201949.7349.7447.8548.0647.852,666,000
May 30, 201950.2650.7449.9950.4650.241,422,300
May 30, 20190.22 Dividend
May 29, 201950.6450.8049.8750.2749.831,812,800
May 28, 201953.1253.1851.0051.0250.571,430,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...