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
2018-11-16 42.90 43.05 42.19 42.61 141,630
2018-11-15 41.49 43.21 41.49 43.00 162,657
2018-11-14 43.60 43.81 42.47 42.65 171,374
2018-11-13 43.31 43.91 43.00 43.15 129,180
2018-11-12 43.19 43.52 42.83 42.89 65,061
2018-11-09 44.05 44.23 43.07 43.56 148,515
2018-11-08 45.16 45.22 43.96 44.04 244,545
2018-11-07 45.42 45.63 44.81 45.435 167,837
2018-11-06 45.76 46.03 45.12 45.14 87,835
2018-11-05 45.56 45.98 45.26 45.74 188,938
2018-11-02 46.63 46.63 45.63 45.66 263,733
2018-11-01 45.75 47.16 45.75 46.99 229,547
2018-10-31 44.55 45.47 44.37 44.90 304,472
2018-10-30 42.825 44.37 42.63 44.24 282,485
2018-10-29 43.39 43.48 41.00 41.38 287,644
2018-10-26 42.30 43.83 41.23 41.83 312,611
2018-10-25 46.49 46.91 46.35 46.70 239,234
2018-10-24 46.61 46.74 45.21 45.21 131,123
2018-10-23 45.47 46.90 45.33 46.52 203,299
2018-10-22 46.12 46.47 45.65 45.80 160,056
2018-10-19 46.93 47.16 46.28 46.49 92,152
2018-10-18 47.54 47.69 46.46 46.66 226,773
2018-10-17 48.05 48.23 47.74 47.96 148,073
2018-10-16 48.27 49.02 48.27 48.94 81,263
2018-10-15 47.98 48.37 47.78 48.13 64,485
2018-10-12 47.83 47.90 47.03 47.71 112,228
2018-10-11 48.99 49.20 48.04 48.14 78,530
2018-10-10 49.37 50.06 49.03 49.15 140,414
2018-10-09 51.00 51.00 49.905 49.905 125,549
2018-10-08 51.61 51.81 51.23 51.79 107,994

» 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.