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 |
| 11 Jan 2023 |
USD |
61.3 |
61.3 |
61.3 |
61.3 |
61.3 |
-0.45 (-0.73%)
|
7 |
| 9 Jan 2023 |
USD |
61.435 |
61.75 |
61.435 |
61.75 |
61.75 |
+0.208 (+0.34%)
|
21 |
| 6 Jan 2023 |
USD |
61.5421 |
61.5421 |
61.5421 |
61.5421 |
61.5421 |
+2.512 (+4.26%)
|
5 |
| 5 Jan 2023 |
USD |
60.03 |
60.03 |
59.03 |
59.03 |
59.03 |
-1.2 (-1.99%)
|
5 |
| 4 Jan 2023 |
USD |
60.2296 |
60.2296 |
60.2296 |
60.2296 |
60.2296 |
+2.397 (+4.15%)
|
8 |
| 29 Dec 2022 |
USD |
56.045 |
57.845 |
55.56 |
57.8321 |
57.8321 |
+1.446 (+2.56%)
|
26 |
| 28 Dec 2022 |
USD |
56.03 |
56.4272 |
56.03 |
56.386 |
56.386 |
+0.861 (+1.55%)
|
35 |
| 22 Dec 2022 |
USD |
55.525 |
55.525 |
55.525 |
55.525 |
55.525 |
-0.225 (-0.40%)
|
11 |
| 20 Dec 2022 |
USD |
55.012 |
55.75 |
55.012 |
55.75 |
55.75 |
+0.046 (+0.08%)
|
55 |
| 19 Dec 2022 |
USD |
55.7039 |
55.7039 |
55.7039 |
55.7039 |
55.7039 |
+3.048 (+5.79%)
|
150 |
| 12 Dec 2022 |
USD |
51.5719 |
52.6558 |
51.5719 |
52.6558 |
52.6558 |
+1.2 (+2.33%)
|
1 |
| 7 Dec 2022 |
USD |
51.4553 |
51.4553 |
51.4553 |
51.4553 |
51.4553 |
+0.559 (+1.10%)
|
517 |
| 6 Dec 2022 |
USD |
51.0618 |
51.0618 |
50.8305 |
50.896 |
50.896 |
-2.085 (-3.94%)
|
102 |
| 5 Dec 2022 |
USD |
52.9814 |
52.9814 |
52.9814 |
52.9814 |
52.9814 |
-3.012 (-5.38%)
|
42,089 |
| 1 Dec 2022 |
USD |
55.9934 |
55.9934 |
55.9934 |
55.9934 |
55.9934 |
+1.726 (+3.18%)
|
103 |
| 30 Nov 2022 |
USD |
53.8843 |
54.2669 |
53.8697 |
54.2669 |
54.2669 |
-1.207 (-2.18%)
|
53 |
| 29 Nov 2022 |
USD |
55.4912 |
55.4912 |
55.4742 |
55.4742 |
55.4742 |
-0.56 (-1.00%)
|
1 |
| 28 Nov 2022 |
USD |
56.2223 |
56.2223 |
56.0344 |
56.0344 |
56.0344 |
-0.256 (-0.45%)
|
1 |
| 23 Nov 2022 |
USD |
55.8823 |
56.2904 |
55.8823 |
56.2904 |
56.2904 |
+1.896 (+3.49%)
|
62 |
| 22 Nov 2022 |
USD |
54.3945 |
54.3945 |
54.3945 |
54.3945 |
54.3945 |
+0.025 (+0.05%)
|
2,712 |
| 21 Nov 2022 |
USD |
54.369 |
54.369 |
54.369 |
54.369 |
54.369 |
-0.215 (-0.39%)
|
31 |
| 18 Nov 2022 |
USD |
54.584 |
54.584 |
54.584 |
54.584 |
54.584 |
-1.324 (-2.37%)
|
100 |
| 16 Nov 2022 |
USD |
55.9078 |
55.9078 |
55.9078 |
55.9078 |
55.9078 |
-0.463 (-0.82%)
|
100 |
| 11 Nov 2022 |
USD |
56.3711 |
56.3711 |
56.3711 |
56.3711 |
56.3711 |
+6.317 (+12.62%)
|
100 |
| 9 Nov 2022 |
USD |
49.2509 |
50.0543 |
49.2509 |
50.0543 |
50.0543 |
-0.421 (-0.83%)
|
61 |
| 8 Nov 2022 |
USD |
49.8472 |
50.5142 |
49.8091 |
50.4751 |
50.4751 |
+1.634 (+3.35%)
|
386 |
| 7 Nov 2022 |
USD |
49.4549 |
49.6335 |
48.8411 |
48.8411 |
48.8411 |
+0.98 (+2.05%)
|
102 |
| 4 Nov 2022 |
USD |
48.4347 |
48.8258 |
47.8608 |
47.8608 |
47.8608 |
+0.089 (+0.19%)
|
13,531 |
| 3 Nov 2022 |
USD |
49.0043 |
49.0043 |
47.474 |
47.7716 |
47.7716 |
-2.538 (-5.04%)
|
43,887 |
| 2 Nov 2022 |
USD |
50.3093 |
50.3093 |
50.3093 |
50.3093 |
50.3093 |
-0.88 (-1.72%)
|
100 |
