Fortune Brands Home & Security
Sector:
Industrials,
Industry:
Building Products
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jul 2024 |
USD |
63.5079 |
63.6979 |
62.6554 |
62.71 |
62.71 |
-0.64 (-1.01%)
|
455 |
| 3 Jul 2024 |
USD |
63.625 |
63.87 |
63.3496 |
63.3496 |
63.3496 |
-0.27 (-0.43%)
|
162 |
| 1 Jul 2024 |
USD |
63.62 |
63.62 |
63.62 |
63.62 |
63.62 |
-1.972 (-3.01%)
|
1 |
| 28 Jun 2024 |
USD |
65.815 |
66.4198 |
65.5917 |
65.5917 |
65.5917 |
+0.52 (+0.80%)
|
375 |
| 27 Jun 2024 |
USD |
65.1165 |
65.4679 |
65.0717 |
65.0717 |
65.0717 |
+1.123 (+1.76%)
|
309 |
| 26 Jun 2024 |
USD |
63.926 |
63.9488 |
63.9006 |
63.9488 |
63.9488 |
+0.799 (+1.26%)
|
440 |
| 25 Jun 2024 |
USD |
65.82 |
65.82 |
62.85 |
63.15 |
63.15 |
-4.64 (-6.84%)
|
270 |
| 24 Jun 2024 |
USD |
67.915 |
67.915 |
67.48 |
67.79 |
67.79 |
+1.12 (+1.68%)
|
14 |
| 21 Jun 2024 |
USD |
67.96 |
67.96 |
66.67 |
66.67 |
66.67 |
-0.339 (-0.51%)
|
4 |
| 20 Jun 2024 |
USD |
67.07 |
67.205 |
66.88 |
67.0091 |
67.0091 |
-0.449 (-0.67%)
|
14 |
| 18 Jun 2024 |
USD |
67.458 |
67.458 |
67.458 |
67.458 |
67.458 |
+0.518 (+0.77%)
|
858 |
| 14 Jun 2024 |
USD |
68.14 |
68.14 |
66.94 |
66.94 |
66.94 |
-1.238 (-1.82%)
|
3 |
| 13 Jun 2024 |
USD |
68.178 |
68.178 |
68.178 |
68.178 |
68.178 |
+2.59 (+3.95%)
|
200 |
| 10 Jun 2024 |
USD |
65.7 |
65.7 |
64.71 |
65.5882 |
65.5882 |
-0.442 (-0.67%)
|
14 |
| 7 Jun 2024 |
USD |
66.25 |
66.3582 |
65.89 |
66.03 |
66.03 |
-0.61 (-0.92%)
|
498 |
| 5 Jun 2024 |
USD |
66.64 |
66.64 |
66.64 |
66.64 |
66.64 |
-0.415 (-0.62%)
|
3 |
| 4 Jun 2024 |
USD |
68.89 |
68.89 |
67.055 |
67.055 |
67.055 |
-3.075 (-4.38%)
|
39 |
| 3 Jun 2024 |
USD |
71.02 |
71.03 |
70.13 |
70.13 |
70.13 |
+1.19 (+1.73%)
|
2 |
| 31 May 2024 |
USD |
68.91 |
68.9396 |
68.91 |
68.9396 |
68.9396 |
+0.12 (+0.17%)
|
426 |
| 30 May 2024 |
USD |
68.82 |
68.82 |
68.82 |
68.82 |
68.82 |
+0.93 (+1.37%)
|
3 |
| 29 May 2024 |
USD |
67.68 |
68.04 |
67.68 |
67.89 |
67.89 |
-1.27 (-1.84%)
|
18 |
| 28 May 2024 |
USD |
69.16 |
69.16 |
69.16 |
69.16 |
69.16 |
-1.77 (-2.50%)
|
8 |
| 24 May 2024 |
USD |
70.93 |
70.93 |
70.93 |
70.93 |
70.93 |
+1 (+1.43%)
|
3 |
| 23 May 2024 |
USD |
69.93 |
69.93 |
69.93 |
69.93 |
69.93 |
-1.402 (-1.97%)
|
14 |
| 22 May 2024 |
USD |
71.34 |
71.63 |
71.332 |
71.332 |
71.332 |
-0.618 (-0.86%)
|
44 |
| 21 May 2024 |
USD |
72.12 |
72.12 |
71.41 |
71.95 |
71.95 |
-0.515 (-0.71%)
|
2 |
| 20 May 2024 |
USD |
73.39 |
73.39 |
72.465 |
72.465 |
72.465 |
-0.74 (-1.01%)
|
30 |
| 17 May 2024 |
USD |
72.9797 |
73.205 |
72.8645 |
73.205 |
73.205 |
-0.795 (-1.07%)
|
398 |
| 16 May 2024 |
USD |
74 |
74 |
74 |
74 |
74 |
-1.68 (-2.22%)
|
2 |
| 15 May 2024 |
USD |
75.67 |
75.68 |
75.67 |
75.68 |
75.68 |
+1.68 (+2.27%)
|
3 |
