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
2018-08-20 55.06 55.20 54.75 54.85 55,406
2018-08-17 54.86 55.20 54.80 54.97 55,079
2018-08-16 54.48 55.16 54.33 54.92 111,228
2018-08-15 54.22 54.27 53.42 54.22 64,105
2018-08-14 53.72 54.41 53.72 54.16 83,707
2018-08-13 54.27 54.32 53.35 53.63 100,193
2018-08-10 54.89 55.09 54.38 54.615 116,619
2018-08-09 56.12 56.74 55.90 55.90 58,468
2018-08-08 57.18 57.18 56.10 56.10 56,287
2018-08-07 57.31 57.84 57.19 57.23 109,780
2018-08-06 57.35 57.66 57.28 57.33 57,996
2018-08-03 57.88 58.04 57.11 57.52 62,473
2018-08-02 57.40 57.62 56.73 57.545 114,092
2018-08-01 57.77 57.77 56.70 56.975 97,831
2018-07-31 56.42 58.10 55.76 57.98 140,481
2018-07-30 57.34 57.84 56.41 56.41 173,423
2018-07-27 54.50 58.03 54.50 57.44 414,020
2018-07-26 53.65 54.50 53.44 53.95 342,565
2018-07-25 55.05 55.05 53.39 53.96 271,701
2018-07-24 55.70 55.81 55.11 55.31 100,311
2018-07-23 56.25 56.25 55.18 55.28 78,335
2018-07-20 56.49 56.84 56.18 56.22 89,254
2018-07-19 56.29 56.88 56.26 56.80 109,054
2018-07-18 56.12 56.70 56.11 56.59 166,627
2018-07-17 54.74 56.13 54.74 56.13 176,554
2018-07-16 55.20 55.65 54.98 55.11 192,609
2018-07-13 54.48 55.33 54.48 55.18 65,414
2018-07-12 54.63 54.64 54.24 54.44 99,470
2018-07-11 54.62 54.96 54.32 54.40 105,702
2018-07-10 55.28 55.33 54.71 55.145 137,583

» 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.