FORTUNE BRANDS Historical Stock Price

Below is the stock price history for Fortune Brands FO. Data is recorded each day for the historical open, high, low, close and volume. The Fortune Brands 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 Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-03 53.82 54.42 52.83 53.75 96,602
2011-09-30 56.17 56.23 54.09 54.13 117,178
2011-09-29 57.26 57.82 55.90 56.84 66,318
2011-09-28 57.58 58.15 56.31 56.46 90,060
2011-09-27 58.75 58.76 57.41 57.69 91,464
2011-09-26 56.02 57.21 55.21 57.18 51,306
2011-09-23 54.94 55.82 54.92 55.54 99,377
2011-09-22 53.93 55.30 53.92 55.18 147,780
2011-09-21 57.00 57.22 55.42 55.44 87,715
2011-09-20 57.58 58.17 56.98 57.06 98,589
2011-09-19 56.695 57.54 56.25 57.50 80,404
2011-09-16 58.6799 58.68 57.42 57.55 151,155
2011-09-15 58.23 58.49 57.46 57.77 99,471
2011-09-14 56.91 58.60 56.65 58.17 120,695
2011-09-13 54.90 56.74 54.68 56.64 66,420
2011-09-12 54.33 55.21 53.64 54.84 64,036
2011-09-09 55.38 55.97 54.56 55.06 72,176
2011-09-08 56.62 57.41 55.99 56.21 47,657
2011-09-07 55.67 57.23 55.53 57.23 70,990
2011-09-06 53.51 54.97 53.27 54.65 72,356
2011-09-02 55.53 55.76 54.72 54.83 42,945
2011-09-01 56.97 57.45 56.53 56.62 61,470
2011-08-31 57.03 57.71 56.65 57.00 77,547
2011-08-30 56.13 57.03 55.52 56.61 58,228
2011-08-29 55.17 56.27 55.17 56.25 37,923
2011-08-26 53.22 55.25 52.53 54.77 96,406
2011-08-25 54.25 54.53 53.30 53.50 115,872
2011-08-24 52.82 54.26 52.78 54.17 74,998
2011-08-23 51.82 53.22 51.42 53.22 77,977
2011-08-22 52.52 52.71 51.47 51.60 62,023

» More Fortune Brands Stock Price History