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
2017-11-22 65.25 65.26 64.74 64.84 20,457
2017-11-21 65.03 65.49 64.63 65.31 25,495
2017-11-20 64.99 65.03 64.53 64.76 26,576
2017-11-17 64.27 64.96 64.07 64.80 14,053
2017-11-16 64.33 65.01 64.27 64.44 39,592
2017-11-15 64.26 64.34 64.02 64.09 20,722
2017-11-14 64.32 64.80 64.32 64.74 40,260
2017-11-13 63.98 64.62 63.94 64.41 32,389
2017-11-10 63.98 64.15 63.76 63.99 29,820
2017-11-09 63.74 64.06 63.44 63.98 52,833
2017-11-08 64.32 64.32 63.74 64.10 34,709
2017-11-07 64.25 64.74 64.23 64.43 51,444
2017-11-06 63.99 64.36 63.82 64.21 27,924
2017-11-03 64.64 64.64 64.00 64.17 60,494
2017-11-02 64.25 64.68 63.86 64.56 51,609
2017-11-01 65.76 65.80 65.02 65.28 48,304
2017-10-31 66.19 66.31 65.88 66.02 40,705
2017-10-30 66.60 66.62 66.05 66.16 54,358
2017-10-27 67.04 67.91 66.76 66.90 53,668
2017-10-26 66.43 68.76 66.43 68.50 96,832
2017-10-25 67.93 67.94 66.53 66.93 70,124
2017-10-24 67.51 68.30 67.06 68.18 86,010
2017-10-23 67.17 68.05 67.10 67.61 72,404
2017-10-20 65.91 67.105 65.91 66.82 44,849
2017-10-19 65.16 65.64 65.04 65.57 140,522
2017-10-18 66.28 66.34 65.46 65.46 48,189
2017-10-17 66.32 66.43 65.99 66.12 31,810
2017-10-16 66.30 66.33 65.905 66.31 12,932
2017-10-13 66.34 66.43 66.17 66.24 41,109
2017-10-12 66.28 66.55 66.19 66.20 38,984

» 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.