Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortune Brands Home & Security (NY: FBHS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 14, 2022 0 +0.00(+0.00%)
Dec 13, 2022 64.73 65.49 62.67 63.22 2,687,574 +1.31(+2.12%)
Dec 12, 2022 60.55 62.31 59.97 61.91 1,773,131 +1.58(+2.62%)
Dec 09, 2022 60.34 60.61 59.47 60.33 2,052,809 -0.44(-0.72%)
Dec 08, 2022 59.78 60.91 59.10 60.77 1,723,155 +0.93(+1.55%)
Dec 07, 2022 60.66 60.86 59.63 59.84 1,701,750 -0.97(-1.60%)
Dec 06, 2022 61.64 62.42 59.28 60.81 1,703,015 -0.66(-1.07%)
Dec 05, 2022 62.54 62.93 61.34 61.47 1,503,121 -2.11(-3.32%)
Dec 02, 2022 64.29 64.61 62.91 63.58 1,753,799 -1.98(-3.02%)
Dec 01, 2022 66.21 66.60 64.97 65.56 1,641,427 +0.22(+0.34%)
Nov 30, 2022 64.74 65.40 62.86 65.34 2,844,565 -0.40(-0.61%)
Nov 29, 2022 64.43 65.75 64.43 65.74 1,013,811 +0.85(+1.31%)
Nov 28, 2022 66.23 66.51 64.48 64.89 1,102,667 -2.05(-3.06%)
Nov 25, 2022 66.10 67.18 65.95 66.94 549,302 +0.73(+1.10%)
Nov 23, 2022 64.79 66.79 64.37 66.21 1,081,670 +1.28(+1.97%)
Nov 22, 2022 64.67 65.38 64.06 64.93 915,873 +0.95(+1.48%)
Nov 21, 2022 64.14 64.59 63.49 63.98 705,703 -0.43(-0.67%)
Nov 18, 2022 65.12 65.35 63.57 64.41 1,033,393 +0.48(+0.75%)
Nov 17, 2022 64.10 64.62 62.75 63.93 687,961 -1.79(-2.72%)
Nov 16, 2022 66.93 67.08 65.08 65.72 1,412,641 -1.60(-2.38%)
Nov 15, 2022 68.15 68.84 66.13 67.32 1,296,014 +1.88(+2.87%)
Nov 14, 2022 66.47 66.96 65.14 65.44 1,348,114 -1.81(-2.69%)
Nov 11, 2022 65.65 68.40 65.48 67.25 1,375,648 +1.56(+2.37%)
Nov 10, 2022 61.54 65.72 61.18 65.69 2,522,300 +7.57(+13.02%)
Nov 09, 2022 57.62 59.31 57.34 58.12 1,178,474 -0.13(-0.22%)
Nov 08, 2022 58.97 59.63 57.39 58.25 1,003,272 -0.22(-0.38%)
Nov 07, 2022 58.17 58.76 57.12 58.47 1,083,706 +1.01(+1.76%)
Nov 04, 2022 56.85 58.15 56.08 57.46 990,031 +1.96(+3.53%)
Nov 03, 2022 56.37 56.80 55.02 55.50 1,227,828 -2.14(-3.71%)
Nov 02, 2022 59.84 57.62 57.64 1,831,908 -2.40(-4.00%)
Nov 01, 2022 61.57 62.00 59.69 60.04 1,476,200 -0.28(-0.46%)
Oct 31, 2022 60.80 61.02 59.85 60.32 1,340,560 -1.05(-1.71%)
Oct 28, 2022 58.79 61.59 58.69 61.37 1,377,159 +2.16(+3.65%)
Oct 27, 2022 59.31 61.40 58.67 59.21 2,311,692 +0.60(+1.02%)
Oct 26, 2022 58.12 59.09 57.05 58.61 1,924,176 -0.22(-0.37%)
Oct 25, 2022 56.05 59.05 56.03 58.83 1,779,515 +3.17(+5.70%)
Oct 24, 2022 55.67 56.23 54.73 55.66 1,417,760 +0.54(+0.98%)
Oct 21, 2022 53.71 55.14 52.95 55.12 3,409,541 +1.68(+3.14%)
Oct 20, 2022 54.83 56.40 53.43 53.44 1,737,439 -1.57(-2.85%)
Oct 19, 2022 56.98 57.30 54.41 55.01 1,224,139 -2.71(-4.70%)
Oct 18, 2022 57.37 58.17 56.84 57.72 1,164,170 +1.85(+3.31%)
Oct 17, 2022 56.86 57.97 55.46 55.87 1,295,063 +0.38(+0.68%)
Oct 14, 2022 57.05 57.69 55.42 55.49 1,564,397 -1.82(-3.18%)
Oct 13, 2022 55.35 58.45 53.51 57.31 1,738,949 +0.31(+0.54%)
Oct 12, 2022 57.50 57.50 56.27 57.00 948,308 -0.32(-0.56%)
Oct 11, 2022 57.04 58.15 56.30 57.32 1,035,722 +0.30(+0.53%)
Oct 10, 2022 57.18 57.53 56.15 57.02 991,226 +0.26(+0.46%)
Oct 07, 2022 57.83 57.89 56.51 56.76 1,093,781 -2.13(-3.62%)
Oct 06, 2022 57.83 59.34 57.83 58.89 1,414,619 +0.72(+1.24%)
Oct 05, 2022 57.76 58.76 56.80 58.17 1,141,123 -0.79(-1.34%)
Oct 04, 2022 57.18 59.09 57.15 58.96 1,279,116 +3.15(+5.64%)
Oct 03, 2022 54.53 56.20 54.44 55.81 1,448,461 +2.12(+3.95%)
Sep 30, 2022 54.41 55.01 53.41 53.69 1,570,959 -0.84(-1.54%)
Sep 29, 2022 55.44 55.81 54.30 54.53 1,403,853 -1.95(-3.45%)
Sep 28, 2022 54.80 56.74 54.56 56.48 1,722,494 +2.35(+4.34%)
Sep 27, 2022 54.77 55.01 53.51 54.13 1,245,807 +0.22(+0.41%)
Sep 26, 2022 55.52 56.01 53.65 53.91 1,256,275 -1.70(-3.06%)
Sep 23, 2022 55.06 55.85 54.63 55.61 1,254,043 -0.03(-0.05%)
Sep 22, 2022 56.90 57.09 55.58 55.64 1,201,825 -1.66(-2.90%)
Sep 21, 2022 59.09 59.85 57.27 57.30 1,379,831 -1.44(-2.45%)
Sep 20, 2022 59.52 59.73 58.09 58.74 947,495 -1.61(-2.67%)
Sep 19, 2022 59.80 61.00 59.33 60.35 1,382,831 +0.37(+0.62%)
Sep 16, 2022 59.27 60.41 59.04 59.98 1,739,122 -0.14(-0.23%)
Sep 15, 2022 60.00 61.90 59.85 60.12 1,820,258 +0.25(+0.42%)
Sep 14, 2022 61.10 61.41 58.97 59.87 1,446,062 -1.25(-2.05%)
Sep 13, 2022 62.52 62.64 60.80 61.12 2,160,086 -3.73(-5.75%)
Sep 12, 2022 65.20 66.22 64.41 64.85 1,460,619 +0.16(+0.25%)
Sep 09, 2022 63.27 64.93 63.27 64.69 940,840 +1.58(+2.50%)
Sep 08, 2022 61.60 63.11 61.02 63.11 1,041,586 +0.75(+1.20%)
Sep 07, 2022 60.18 62.36 59.91 62.36 1,116,779 +2.52(+4.21%)
Sep 06, 2022 60.75 60.95 59.18 59.84 1,015,094 -0.72(-1.19%)
Sep 02, 2022 62.24 62.24 60.10 60.56 971,904 -0.70(-1.14%)
Sep 01, 2022 60.94 61.42 59.83 61.26 1,121,283 -0.17(-0.28%)
Aug 31, 2022 62.57 62.57 61.42 61.43 1,113,180 -0.83(-1.33%)
Aug 30, 2022 63.11 63.51 62.08 62.26 1,340,614 -0.09(-0.14%)
Aug 29, 2022 62.38 63.13 62.07 62.35 819,204 -0.59(-0.94%)
Aug 26, 2022 67.30 67.42 62.87 62.94 1,159,993 -4.13(-6.16%)
Aug 25, 2022 65.79 67.16 65.32 67.07 729,774 +1.39(+2.12%)
Aug 24, 2022 64.92 66.07 64.25 65.68 890,483 +0.57(+0.88%)
Aug 23, 2022 65.75 66.25 64.73 65.11 564,380 -0.49(-0.75%)
Aug 22, 2022 66.57 66.72 65.47 65.60 1,008,899 -2.01(-2.97%)
Aug 19, 2022 68.85 68.85 67.09 67.61 1,467,233 -1.59(-2.30%)
Aug 18, 2022 69.15 69.29 68.29 69.20 814,416 +0.90(+1.32%)
Aug 17, 2022 69.02 69.02 67.87 68.30 1,178,421 -1.75(-2.50%)
Aug 16, 2022 68.17 70.56 67.75 70.05 883,558 +1.05(+1.52%)
Aug 15, 2022 69.07 69.57 68.20 69.00 838,703 -0.49(-0.71%)
Aug 12, 2022 69.37 70.17 68.70 69.49 743,530 +0.43(+0.62%)
Aug 11, 2022 68.65 70.24 68.38 69.06 1,041,127 +1.18(+1.74%)
Aug 10, 2022 67.03 68.30 66.13 67.88 1,216,618 +3.03(+4.67%)
Aug 09, 2022 67.54 67.54 64.55 64.85 1,308,155 -3.23(-4.74%)
Aug 08, 2022 68.00 68.88 67.66 68.08 1,037,203 +0.84(+1.25%)
Aug 05, 2022 66.73 67.28 65.92 67.24 936,331 -0.59(-0.87%)
Aug 04, 2022 66.42 68.46 66.28 67.83 788,966 +1.10(+1.65%)
Aug 03, 2022 67.89 68.17 66.32 66.73 994,694 -0.90(-1.33%)
Aug 02, 2022 68.83 69.50 67.52 67.63 1,281,548 -1.97(-2.83%)
Aug 01, 2022 68.94 70.24 68.10 69.60 1,251,067 -0.08(-0.11%)
Jul 29, 2022 69.38 70.11 68.75 69.68 1,296,187 +0.30(+0.43%)
Jul 28, 2022 67.62 69.74 67.26 69.38 1,891,042 +2.42(+3.61%)
Jul 27, 2022 66.60 67.35 65.28 66.96 2,069,158 +0.61(+0.92%)
Jul 26, 2022 66.59 67.10 65.65 66.35 1,263,992 -0.95(-1.41%)
Jul 25, 2022 68.16 68.58 66.67 67.30 1,277,763 -1.11(-1.62%)
Jul 22, 2022 68.38 69.53 67.70 68.41 1,151,938 +0.69(+1.02%)
Jul 21, 2022 65.64 67.81 65.03 67.72 1,057,556 +1.64(+2.48%)
Jul 20, 2022 65.53 66.12 64.79 66.08 817,093 +0.67(+1.02%)
Jul 19, 2022 64.00 65.65 63.60 65.41 887,009 +2.29(+3.63%)
Jul 18, 2022 63.38 64.12 62.49 63.12 808,826 +0.23(+0.37%)
Jul 15, 2022 62.93 63.04 61.14 62.89 850,051 +1.13(+1.83%)
Jul 14, 2022 61.28 61.82 60.50 61.76 989,258 -0.96(-1.53%)
Jul 13, 2022 61.21 62.91 60.34 62.72 1,207,813 +0.25(+0.40%)
Jul 12, 2022 61.65 63.44 61.53 62.47 856,975 +0.78(+1.26%)
Jul 11, 2022 61.50 62.58 61.33 61.69 752,089 -0.15(-0.24%)
Jul 08, 2022 62.81 63.42 61.55 61.84 1,538,163 -0.88(-1.40%)
Jul 07, 2022 62.24 63.05 61.53 62.72 1,027,658 +0.75(+1.21%)
Jul 06, 2022 63.39 63.67 61.19 61.97 1,104,174 -0.99(-1.57%)
Jul 05, 2022 60.65 62.98 60.65 62.96 926,594 +1.25(+2.03%)
Jul 01, 2022 60.18 62.13 60.16 61.71 920,299 +1.83(+3.06%)
Jun 30, 2022 59.64 60.52 58.63 59.88 1,185,323 -0.68(-1.12%)
Jun 29, 2022 61.12 61.12 59.48 60.56 957,526 -0.57(-0.93%)
Jun 28, 2022 62.87 63.71 61.08 61.13 733,761 -1.75(-2.78%)
Jun 27, 2022 63.16 63.59 62.49 62.88 909,950 -0.36(-0.57%)
Jun 24, 2022 61.81 63.71 61.67 63.24 1,923,651 +1.90(+3.10%)
Jun 23, 2022 58.63 61.54 58.63 61.34 1,222,495 +2.83(+4.84%)
Jun 22, 2022 57.03 59.09 56.86 58.51 1,061,989 +0.20(+0.34%)
Jun 21, 2022 59.23 59.71 58.10 58.31 1,425,009 +0.05(+0.09%)
Jun 17, 2022 57.90 59.11 57.42 58.26 2,983,770 -0.05(-0.09%)
Jun 16, 2022 60.11 60.26 57.77 58.31 1,492,596 -3.81(-6.13%)
Jun 15, 2022 62.01 63.03 60.60 62.12 1,339,503 +0.80(+1.30%)
Jun 14, 2022 62.00 62.74 60.73 61.32 1,208,257 -0.79(-1.27%)
Jun 13, 2022 63.20 64.28 61.57 62.11 1,582,569 -3.08(-4.72%)
Jun 10, 2022 67.59 67.59 65.16 65.19 972,667 -3.90(-5.64%)
Jun 09, 2022 68.57 70.15 68.57 69.09 854,989 +0.04(+0.06%)
Jun 08, 2022 70.51 70.51 68.71 69.05 959,748 -1.91(-2.69%)
Jun 07, 2022 69.72 71.15 69.00 70.96 1,078,208 +0.17(+0.24%)
Jun 06, 2022 71.48 71.92 70.58 70.79 929,218 -0.06(-0.08%)
Jun 03, 2022 69.71 71.06 69.27 70.85 1,221,570 +0.10(+0.14%)
Jun 02, 2022 69.11 70.75 68.76 70.75 1,648,394 +2.30(+3.36%)
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.