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 |
| 7 Jan 2022 |
USD |
86.5584 |
86.5584 |
86.5584 |
86.5584 |
86.5584 |
-3.748 (-4.15%)
|
200 |
| 4 Jan 2022 |
USD |
90.306 |
90.306 |
90.306 |
90.306 |
90.306 |
+7.184 (+8.64%)
|
200 |
| 20 Dec 2021 |
USD |
83.122 |
83.122 |
83.122 |
83.122 |
83.122 |
-5.297 (-5.99%)
|
10 |
| 14 Dec 2021 |
USD |
88.4186 |
88.4186 |
88.4186 |
88.4186 |
88.4186 |
-0.627 (-0.70%)
|
100 |
| 13 Dec 2021 |
USD |
89.0452 |
89.0452 |
89.0452 |
89.0452 |
89.0452 |
-1.72 (-1.89%)
|
20 |
| 9 Dec 2021 |
USD |
90.7651 |
90.7651 |
90.7651 |
90.7651 |
90.7651 |
+3.01 (+3.43%)
|
9 |
| 1 Dec 2021 |
USD |
87.7555 |
87.7555 |
87.7555 |
87.7555 |
87.7555 |
+1.203 (+1.39%)
|
1 |
| 30 Nov 2021 |
USD |
86.7948 |
86.7948 |
86.5525 |
86.5525 |
86.5525 |
-1.271 (-1.45%)
|
20 |
| 29 Nov 2021 |
USD |
88.1721 |
88.1721 |
87.8235 |
87.8235 |
87.8235 |
+0.833 (+0.96%)
|
35 |
| 26 Nov 2021 |
USD |
86.9903 |
86.9903 |
86.9903 |
86.9903 |
86.9903 |
-3.052 (-3.39%)
|
18 |
| 23 Nov 2021 |
USD |
90.7906 |
90.7991 |
90.0085 |
90.0425 |
90.0425 |
-1.768 (-1.93%)
|
36 |
| 22 Nov 2021 |
USD |
91.8108 |
91.8108 |
91.8108 |
91.8108 |
91.8108 |
-0.706 (-0.76%)
|
11 |
| 17 Nov 2021 |
USD |
92.5165 |
92.5165 |
92.5165 |
92.5165 |
92.5165 |
+0.493 (+0.54%)
|
68,855 |
| 16 Nov 2021 |
USD |
92.1722 |
92.1849 |
92.0234 |
92.0234 |
92.0234 |
+1.288 (+1.42%)
|
1,013 |
| 15 Nov 2021 |
USD |
91.1137 |
91.1137 |
90.7354 |
90.7354 |
90.7354 |
+2.831 (+3.22%)
|
10 |
| 12 Nov 2021 |
USD |
87.9043 |
87.9043 |
87.9043 |
87.9043 |
87.9043 |
-0.157 (-0.18%)
|
35 |
| 11 Nov 2021 |
USD |
88.0445 |
88.1551 |
87.8575 |
88.0615 |
88.0615 |
-1.027 (-1.15%)
|
5,072 |
| 10 Nov 2021 |
USD |
89.0886 |
89.0886 |
89.0886 |
89.0886 |
89.0886 |
+2.129 (+2.45%)
|
38 |
| 5 Nov 2021 |
USD |
86.9597 |
86.9597 |
86.9597 |
86.9597 |
86.9597 |
+0.781 (+0.91%)
|
100 |
| 1 Nov 2021 |
USD |
86.1784 |
86.1784 |
86.1784 |
86.1784 |
86.1784 |
+3.133 (+3.77%)
|
99 |
| 20 Oct 2021 |
USD |
83.0625 |
83.0625 |
83.0455 |
83.0455 |
83.0455 |
+3.936 (+4.98%)
|
25 |
| 24 Sep 2021 |
USD |
79.1092 |
79.1092 |
79.1092 |
79.1092 |
79.1092 |
-1.114 (-1.39%)
|
60 |
| 23 Sep 2021 |
USD |
80.2399 |
80.2654 |
80.2229 |
80.2229 |
80.2229 |
-0.421 (-0.52%)
|
680 |
| 16 Sep 2021 |
USD |
80.6437 |
80.6437 |
80.6437 |
80.6437 |
80.6437 |
-1.297 (-1.58%)
|
4 |
| 9 Sep 2021 |
USD |
81.9403 |
81.9403 |
81.9403 |
81.9403 |
81.9403 |
+1.416 (+1.76%)
|
25 |
| 8 Sep 2021 |
USD |
80.5247 |
80.5247 |
80.5247 |
80.5247 |
80.5247 |
-4.281 (-5.05%)
|
22 |
| 24 Aug 2021 |
USD |
84.0487 |
84.8054 |
84.0487 |
84.8054 |
84.8054 |
-1.243 (-1.44%)
|
1 |
| 17 Aug 2021 |
USD |
86.0487 |
86.0487 |
86.0487 |
86.0487 |
86.0487 |
+1.175 (+1.38%)
|
12 |
| 4 Aug 2021 |
USD |
84.8734 |
84.8734 |
84.8734 |
84.8734 |
84.8734 |
+1.075 (+1.28%)
|
223 |
| 2 Aug 2021 |
USD |
83.7979 |
83.7979 |
83.7979 |
83.7979 |
83.7979 |
+0.37 (+0.44%)
|
65 |
