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
2018-02-20 63.64 64.40 63.64 63.87 102,776
2018-02-16 62.91 64.27 62.82 63.97 113,332
2018-02-15 63.39 63.39 62.51 62.81 155,384
2018-02-14 62.55 63.26 62.55 63.18 86,446
2018-02-13 62.97 63.22 62.68 63.13 60,304
2018-02-12 62.16 63.55 62.16 63.17 171,658
2018-02-09 63.00 63.44 61.18 62.10 228,689
2018-02-08 63.33 64.53 62.73 62.73 212,895
2018-02-07 64.355 64.83 63.38 63.42 162,497
2018-02-06 61.995 64.27 61.995 64.01 196,201
2018-02-05 64.83 65.50 63.17 63.28 185,372
2018-02-02 68.06 68.06 65.28 65.79 250,639
2018-02-01 70.68 70.99 69.91 69.93 112,704
2018-01-31 71.43 71.48 70.85 70.94 73,876
2018-01-30 70.88 71.12 70.48 70.91 51,706
2018-01-29 72.37 72.42 71.61 71.67 74,052
2018-01-26 72.62 73.09 72.40 73.09 29,323
2018-01-25 73.38 73.38 72.27 72.46 36,178
2018-01-24 72.69 73.54 72.69 73.15 64,580
2018-01-23 72.74 73.02 72.18 72.59 34,797
2018-01-22 72.70 72.81 72.37 72.81 33,480
2018-01-19 72.62 72.92 72.36 72.59 34,703
2018-01-18 71.69 72.58 71.69 72.56 84,653
2018-01-17 70.95 71.98 70.88 71.81 66,468
2018-01-16 70.90 71.01 70.19 70.49 112,539
2018-01-12 69.83 70.60 69.73 70.55 37,105
2018-01-11 68.68 69.76 68.55 69.76 36,467
2018-01-10 69.81 69.81 68.97 69.08 60,799
2018-01-09 71.70 71.70 70.36 70.36 48,423
2018-01-08 71.56 71.61 71.01 71.39 42,089

» 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.