FORTUNE BRANDS HOME & SEC Historical Stock Price

Below is the stock price history for FORTUNE BRANDS HOME & SEC FBHS. Data is recorded each day for the historical open, high, low, close and volume. The FORTUNE BRANDS HOME & SEC stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FORTUNE BRANDS HOME & SEC Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 56.88 57.56 56.88 57.52 120,329
2018-05-24 57.01 57.34 56.69 56.87 97,237
2018-05-23 56.75 57.06 56.38 57.06 136,595
2018-05-22 57.63 57.88 56.95 56.95 98,561
2018-05-21 58.06 58.16 57.55 57.72 114,180
2018-05-18 57.01 58.22 57.01 57.88 164,616
2018-05-17 56.47 57.15 56.47 56.99 195,059
2018-05-16 56.14 56.65 55.81 56.40 176,042
2018-05-15 55.52 56.07 55.29 55.84 178,844
2018-05-14 55.72 56.15 55.53 56.11 102,369
2018-05-11 55.97 56.38 55.80 56.075 94,729
2018-05-10 55.25 55.81 55.25 55.77 91,409
2018-05-09 55.43 55.47 54.81 55.18 142,182
2018-05-08 55.44 55.44 54.92 55.33 100,177
2018-05-07 55.32 55.48 54.76 55.01 122,172
2018-05-04 54.07 55.63 54.07 55.43 173,352
2018-05-03 54.32 54.81 53.79 54.32 200,603
2018-05-02 55.52 55.685 54.48 54.52 254,056
2018-05-01 54.73 55.74 54.02 55.74 348,460
2018-04-30 56.70 56.70 54.78 54.78 342,897
2018-04-27 55.82 57.83 55.82 56.94 328,082
2018-04-26 56.24 56.68 55.67 56.58 154,557
2018-04-25 55.31 56.36 54.91 56.01 169,597
2018-04-24 56.66 56.66 54.88 55.07 341,056
2018-04-23 56.94 57.45 56.68 57.32 218,968
2018-04-20 57.33 57.57 56.86 57.01 186,978
2018-04-19 58.49 58.49 56.89 57.56 169,357
2018-04-18 59.33 59.58 59.09 59.09 180,349
2018-04-17 59.26 59.39 59.01 59.18 117,284
2018-04-16 58.61 59.34 58.51 58.94 108,910

» More FORTUNE BRANDS HOME & SEC Stock Price History

To see other companies like FORTUNE BRANDS HOME & SEC (FBHS), view our stock market today for news, and other data.