Fortune Brands Home & Security
Sector:
Industrials,
Industry:
Building Products
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
USD |
87.1826 |
87.1826 |
87.1826 |
87.1826 |
87.1826 |
-1.04 (-1.18%)
|
24 |
| 2 Oct 2024 |
USD |
88.4762 |
88.4762 |
87.82 |
88.2225 |
88.2225 |
-0.48 (-0.54%)
|
261 |
| 1 Oct 2024 |
USD |
89.3763 |
89.87 |
88.1547 |
88.703 |
88.703 |
-0.823 (-0.92%)
|
281 |
| 30 Sep 2024 |
USD |
89.5255 |
89.5255 |
89.5255 |
89.5255 |
89.5255 |
+0.34 (+0.38%)
|
95 |
| 27 Sep 2024 |
USD |
88.49 |
89.1851 |
88.49 |
89.1851 |
89.1851 |
+2.064 (+2.37%)
|
89 |
| 25 Sep 2024 |
USD |
87.46 |
87.46 |
86.9029 |
87.1208 |
87.1208 |
-0.045 (-0.05%)
|
552 |
| 24 Sep 2024 |
USD |
87.1661 |
87.1661 |
87.1661 |
87.1661 |
87.1661 |
+0.214 (+0.25%)
|
131 |
| 20 Sep 2024 |
USD |
86.9995 |
87.0697 |
86.73 |
86.9523 |
86.9523 |
+0.449 (+0.52%)
|
81 |
| 19 Sep 2024 |
USD |
86.7337 |
86.7337 |
85.9345 |
86.5036 |
86.5036 |
+1.63 (+1.92%)
|
135 |
| 18 Sep 2024 |
USD |
84.8667 |
84.8734 |
84.8667 |
84.8734 |
84.8734 |
-0.402 (-0.47%)
|
207 |
| 17 Sep 2024 |
USD |
84.5219 |
85.275 |
84.5165 |
85.275 |
85.275 |
+1.164 (+1.38%)
|
69 |
| 16 Sep 2024 |
USD |
83.7143 |
84.1113 |
83.5719 |
84.1113 |
84.1113 |
+4.542 (+5.71%)
|
487 |
| 12 Sep 2024 |
USD |
79.61 |
79.61 |
79.569 |
79.569 |
79.569 |
+1.719 (+2.21%)
|
2 |
| 9 Sep 2024 |
USD |
77.85 |
77.85 |
77.85 |
77.85 |
77.85 |
-0.487 (-0.62%)
|
1 |
| 6 Sep 2024 |
USD |
78.032 |
78.3368 |
78.0274 |
78.3368 |
78.3368 |
+1.842 (+2.41%)
|
70 |
| 5 Sep 2024 |
USD |
76.7076 |
77.1328 |
76.4626 |
76.4948 |
76.4948 |
-0.472 (-0.61%)
|
701 |
| 4 Sep 2024 |
USD |
76.9634 |
76.9688 |
76.9634 |
76.9673 |
76.9673 |
-1.272 (-1.63%)
|
162 |
| 3 Sep 2024 |
USD |
78.2396 |
78.2396 |
78.2396 |
78.2396 |
78.2396 |
-0.26 (-0.33%)
|
240 |
| 30 Aug 2024 |
USD |
79.84 |
79.84 |
78.5 |
78.5 |
78.5 |
+0.129 (+0.16%)
|
87 |
| 29 Aug 2024 |
USD |
78.6354 |
78.8186 |
78.3715 |
78.3715 |
78.3715 |
-0.285 (-0.36%)
|
82 |
| 28 Aug 2024 |
USD |
78.6563 |
78.6563 |
78.6563 |
78.6563 |
78.6563 |
-0.883 (-1.11%)
|
135 |
| 27 Aug 2024 |
USD |
79.539 |
79.539 |
79.539 |
79.539 |
79.539 |
-0.941 (-1.17%)
|
147 |
| 23 Aug 2024 |
USD |
78.53 |
80.48 |
78.53 |
80.48 |
80.48 |
+1.75 (+2.22%)
|
241 |
| 22 Aug 2024 |
USD |
78.9 |
78.9 |
78.43 |
78.73 |
78.73 |
-0.07 (-0.09%)
|
381 |
| 21 Aug 2024 |
USD |
77.46 |
78.8 |
77.46 |
78.8 |
78.8 |
+2.032 (+2.65%)
|
4 |
| 19 Aug 2024 |
USD |
76.7681 |
76.7681 |
76.52 |
76.7681 |
76.7681 |
-0.071 (-0.09%)
|
2 |
| 16 Aug 2024 |
USD |
77.5121 |
77.5175 |
76.8387 |
76.8387 |
76.8387 |
-0.821 (-1.06%)
|
106 |
| 15 Aug 2024 |
USD |
75.6 |
77.66 |
75.6 |
77.66 |
77.66 |
+2.5 (+3.33%)
|
155 |
| 14 Aug 2024 |
USD |
73.99 |
75.16 |
73.99 |
75.16 |
75.16 |
+0.84 (+1.13%)
|
163 |
| 13 Aug 2024 |
USD |
72.78 |
74.32 |
72.78 |
74.32 |
74.32 |
+2.526 (+3.52%)
|
48 |
