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 |
| 26 Jul 2021 |
USD |
83.4281 |
83.4281 |
83.4281 |
83.4281 |
83.4281 |
+1.042 (+1.26%)
|
1 |
| 15 Jul 2021 |
USD |
82.3866 |
82.3866 |
82.3866 |
82.3866 |
82.3866 |
+0.013 (+0.02%)
|
1 |
| 6 Jul 2021 |
USD |
84.2017 |
84.2017 |
82.3738 |
82.3738 |
82.3738 |
-2.551 (-3.00%)
|
923 |
| 1 Jul 2021 |
USD |
84.9244 |
84.9244 |
84.9244 |
84.9244 |
84.9244 |
+0.412 (+0.49%)
|
75 |
| 30 Jun 2021 |
USD |
84.5121 |
84.5121 |
84.5121 |
84.5121 |
84.5121 |
-0.65 (-0.76%)
|
73 |
| 29 Jun 2021 |
USD |
85.1794 |
85.1794 |
85.1624 |
85.1624 |
85.1624 |
+2.015 (+2.42%)
|
143 |
| 25 Jun 2021 |
USD |
83.1475 |
83.1475 |
83.1475 |
83.1475 |
83.1475 |
+2.508 (+3.11%)
|
50 |
| 18 Jun 2021 |
USD |
80.6395 |
80.6395 |
80.6395 |
80.6395 |
80.6395 |
-3.533 (-4.20%)
|
61 |
| 10 Jun 2021 |
USD |
84.172 |
84.172 |
84.172 |
84.172 |
84.172 |
-1.547 (-1.81%)
|
2 |
| 3 Jun 2021 |
USD |
86.6332 |
86.6332 |
85.7193 |
85.7193 |
85.7193 |
-2.912 (-3.29%)
|
14 |
| 28 May 2021 |
USD |
88.6312 |
88.6312 |
88.6312 |
88.6312 |
88.6312 |
+0.247 (+0.28%)
|
154 |
| 27 May 2021 |
USD |
88.3846 |
88.3846 |
88.3778 |
88.3846 |
88.3846 |
-1.326 (-1.48%)
|
240 |
| 26 May 2021 |
USD |
89.4303 |
89.7103 |
89.4303 |
89.7103 |
89.7103 |
-0.052 (-0.06%)
|
177 |
| 21 May 2021 |
USD |
89.7619 |
89.7619 |
89.7619 |
89.7619 |
89.7619 |
+0.315 (+0.35%)
|
47 |
| 18 May 2021 |
USD |
89.4473 |
89.4473 |
89.4473 |
89.4473 |
89.4473 |
-2.27 (-2.47%)
|
40 |
| 12 May 2021 |
USD |
91.7173 |
91.7173 |
91.7173 |
91.7173 |
91.7173 |
-0.91 (-0.98%)
|
91 |
| 11 May 2021 |
USD |
92.627 |
92.627 |
92.627 |
92.627 |
92.627 |
-2.729 (-2.86%)
|
10 |
| 10 May 2021 |
USD |
95.3561 |
95.3561 |
95.3561 |
95.3561 |
95.3561 |
+2.482 (+2.67%)
|
1 |
| 5 May 2021 |
USD |
92.8736 |
92.8736 |
92.8736 |
92.8736 |
92.8736 |
+0.353 (+0.38%)
|
7 |
| 4 May 2021 |
USD |
90.8034 |
92.5207 |
90.8034 |
92.5207 |
92.5207 |
+4 (+4.52%)
|
288 |
| 28 Apr 2021 |
USD |
88.5206 |
88.5206 |
88.5206 |
88.5206 |
88.5206 |
+3.596 (+4.23%)
|
8 |
| 20 Apr 2021 |
USD |
84.9244 |
84.9244 |
84.9244 |
84.9244 |
84.9244 |
-1.628 (-1.88%)
|
30 |
| 19 Apr 2021 |
USD |
86.5525 |
86.5525 |
86.5525 |
86.5525 |
86.5525 |
+1.628 (+1.92%)
|
20 |
| 13 Apr 2021 |
USD |
84.9244 |
84.9244 |
84.9244 |
84.9244 |
84.9244 |
-1.577 (-1.82%)
|
25 |
| 12 Apr 2021 |
USD |
86.5015 |
86.5015 |
86.5015 |
86.5015 |
86.5015 |
+7.861 (+10.00%)
|
25 |
| 26 Mar 2021 |
USD |
77.8594 |
78.6407 |
77.8594 |
78.6407 |
78.6407 |
+2.66 (+3.50%)
|
21 |
| 22 Mar 2021 |
USD |
75.4789 |
75.9805 |
75.4789 |
75.9805 |
75.9805 |
+3.29 (+4.53%)
|
37 |
| 1 Mar 2021 |
USD |
72.6903 |
72.6903 |
72.6903 |
72.6903 |
72.6903 |
+1.998 (+2.83%)
|
500 |
| 25 Feb 2021 |
USD |
74.0081 |
74.0081 |
70.6924 |
70.6924 |
70.6924 |
-1.603 (-2.22%)
|
39 |
| 23 Feb 2021 |
USD |
72.295 |
72.295 |
72.295 |
72.295 |
72.295 |
-3.392 (-4.48%)
|
9 |
