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 |
| 31 Oct 2022 |
USD |
51.5931 |
51.5931 |
51.1893 |
51.1893 |
51.1893 |
+0.096 (+0.19%)
|
19 |
| 28 Oct 2022 |
USD |
49.982 |
51.093 |
49.982 |
51.093 |
51.093 |
-0.221 (-0.43%)
|
60 |
| 27 Oct 2022 |
USD |
50.6664 |
51.3139 |
50.6664 |
51.3139 |
51.3139 |
+1.425 (+2.86%)
|
89 |
| 26 Oct 2022 |
USD |
49.8885 |
49.8885 |
49.8885 |
49.8885 |
49.8885 |
+0.426 (+0.86%)
|
1 |
| 25 Oct 2022 |
USD |
49.5909 |
49.5909 |
49.4621 |
49.4621 |
49.4621 |
+1.95 (+4.10%)
|
18 |
| 24 Oct 2022 |
USD |
47.5123 |
47.5123 |
47.5123 |
47.5123 |
47.5123 |
+1.231 (+2.66%)
|
143 |
| 21 Oct 2022 |
USD |
45.1998 |
46.2809 |
45.1998 |
46.2809 |
46.2809 |
-1.74 (-3.62%)
|
369 |
| 14 Oct 2022 |
USD |
48.6957 |
48.6957 |
48.0207 |
48.0207 |
48.0207 |
-0.142 (-0.29%)
|
70 |
| 12 Oct 2022 |
USD |
48.7323 |
48.7323 |
48.1626 |
48.1626 |
48.1626 |
+0.276 (+0.58%)
|
3,233 |
| 10 Oct 2022 |
USD |
48.5707 |
48.5707 |
47.8863 |
47.8863 |
47.8863 |
-0.714 (-1.47%)
|
21 |
| 7 Oct 2022 |
USD |
50.067 |
50.067 |
48.6003 |
48.6003 |
48.6003 |
-0.617 (-1.25%)
|
3,499 |
| 4 Oct 2022 |
USD |
48.6898 |
49.2169 |
48.6898 |
49.2169 |
49.2169 |
+2.312 (+4.93%)
|
120 |
| 29 Sep 2022 |
USD |
46.9785 |
46.9894 |
46.9044 |
46.9044 |
46.9044 |
+1.071 (+2.34%)
|
125 |
| 27 Sep 2022 |
USD |
45.7396 |
45.8332 |
45.7396 |
45.8332 |
45.8332 |
-0.102 (-0.22%)
|
3,848 |
| 26 Sep 2022 |
USD |
46.9214 |
46.9214 |
45.9352 |
45.9352 |
45.9352 |
-0.908 (-1.94%)
|
1 |
| 23 Sep 2022 |
USD |
46.8432 |
46.8432 |
46.8432 |
46.8432 |
46.8432 |
-1.519 (-3.14%)
|
100 |
| 22 Sep 2022 |
USD |
48.7153 |
48.7153 |
48.3624 |
48.3624 |
48.3624 |
-1.577 (-3.16%)
|
4,622 |
| 21 Sep 2022 |
USD |
49.9395 |
49.9395 |
49.9395 |
49.9395 |
49.9395 |
-1.879 (-3.63%)
|
2,635 |
| 15 Sep 2022 |
USD |
51.0107 |
52.6261 |
51.0107 |
51.8184 |
51.8184 |
-0.587 (-1.12%)
|
2,305 |
| 13 Sep 2022 |
USD |
52.3923 |
52.405 |
52.3923 |
52.405 |
52.405 |
-2.729 (-4.95%)
|
1 |
| 12 Sep 2022 |
USD |
55.6527 |
56.2819 |
55.1341 |
55.1341 |
55.1341 |
+4.395 (+8.66%)
|
1 |
| 6 Sep 2022 |
USD |
50.7897 |
50.7897 |
50.7395 |
50.7395 |
50.7395 |
-1.266 (-2.43%)
|
11 |
| 2 Sep 2022 |
USD |
52.7919 |
52.9151 |
52.0055 |
52.0055 |
52.0055 |
+0.303 (+0.59%)
|
50 |
| 1 Sep 2022 |
USD |
51.3763 |
51.7028 |
51.3763 |
51.7028 |
51.7028 |
-5.361 (-9.40%)
|
6 |
| 25 Aug 2022 |
USD |
57.064 |
57.064 |
57.064 |
57.064 |
57.064 |
+1.818 (+3.29%)
|
50 |
| 23 Aug 2022 |
USD |
55.2458 |
55.2458 |
55.2458 |
55.2458 |
55.2458 |
-1.215 (-2.15%)
|
80 |
| 22 Aug 2022 |
USD |
56.3074 |
56.4604 |
56.3074 |
56.4604 |
56.4604 |
-1.875 (-3.21%)
|
2 |
| 15 Aug 2022 |
USD |
59.0067 |
59.0067 |
58.335 |
58.335 |
58.335 |
-0.421 (-0.72%)
|
2 |
| 12 Aug 2022 |
USD |
58.9769 |
58.9769 |
58.7559 |
58.7559 |
58.7559 |
+0.99 (+1.71%)
|
15 |
| 10 Aug 2022 |
USD |
56.8005 |
57.7663 |
56.8005 |
57.7663 |
57.7663 |
+2.564 (+4.65%)
|
9 |
