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 |
| 16 Feb 2021 |
USD |
75.6872 |
75.6872 |
75.6872 |
75.6872 |
75.6872 |
-0.837 (-1.09%)
|
8 |
| 12 Feb 2021 |
USD |
76.5246 |
76.5246 |
76.5246 |
76.5246 |
76.5246 |
-1.444 (-1.85%)
|
14 |
| 9 Feb 2021 |
USD |
77.9683 |
77.9683 |
77.9683 |
77.9683 |
77.9683 |
+2.771 (+3.68%)
|
5 |
| 3 Feb 2021 |
USD |
75.1977 |
75.1977 |
75.1977 |
75.1977 |
75.1977 |
-2.402 (-3.10%)
|
1 |
| 25 Jan 2021 |
USD |
78.7521 |
79.0624 |
77.5988 |
77.6001 |
77.6001 |
-1.093 (-1.39%)
|
228 |
| 22 Jan 2021 |
USD |
78.6926 |
78.6926 |
78.6926 |
78.6926 |
78.6926 |
+2.062 (+2.69%)
|
13 |
| 20 Jan 2021 |
USD |
76.6309 |
76.6309 |
76.6309 |
76.6309 |
76.6309 |
+2.886 (+3.91%)
|
25 |
| 15 Jan 2021 |
USD |
74.4587 |
74.4587 |
73.7445 |
73.7445 |
73.7445 |
-2.67 (-3.49%)
|
29 |
| 13 Jan 2021 |
USD |
76.4141 |
76.4141 |
76.4141 |
76.4141 |
76.4141 |
+3.316 (+4.54%)
|
40 |
| 8 Jan 2021 |
USD |
73.1069 |
73.1069 |
73.0984 |
73.0984 |
73.0984 |
-0.782 (-1.06%)
|
11 |
| 23 Dec 2020 |
USD |
73.8806 |
73.8806 |
73.8806 |
73.8806 |
73.8806 |
+3.099 (+4.38%)
|
8 |
| 11 Dec 2020 |
USD |
70.7817 |
70.7817 |
70.7817 |
70.7817 |
70.7817 |
+0.404 (+0.57%)
|
10 |
| 7 Dec 2020 |
USD |
70.5904 |
70.5904 |
70.3778 |
70.3778 |
70.3778 |
-1.896 (-2.62%)
|
193 |
| 27 Nov 2020 |
USD |
72.2737 |
72.2737 |
72.2737 |
72.2737 |
72.2737 |
-1.046 (-1.43%)
|
50 |
| 24 Nov 2020 |
USD |
73.3194 |
73.3194 |
73.2769 |
73.3194 |
73.3194 |
+1.522 (+2.12%)
|
400 |
| 20 Nov 2020 |
USD |
71.7976 |
71.7976 |
71.7976 |
71.7976 |
71.7976 |
-4.736 (-6.19%)
|
31 |
| 5 Nov 2020 |
USD |
76.5799 |
76.5799 |
76.5331 |
76.5331 |
76.5331 |
+7.898 (+11.51%)
|
400 |
| 30 Oct 2020 |
USD |
68.635 |
68.635 |
68.635 |
68.635 |
68.635 |
-5.836 (-7.84%)
|
40 |
| 21 Oct 2020 |
USD |
74.4714 |
74.4714 |
74.4714 |
74.4714 |
74.4714 |
-1.339 (-1.77%)
|
19,400 |
| 12 Oct 2020 |
USD |
75.8105 |
75.8105 |
75.8105 |
75.8105 |
75.8105 |
+0.102 (+0.13%)
|
25,000 |
| 9 Oct 2020 |
USD |
75.7084 |
75.7084 |
75.7084 |
75.7084 |
75.7084 |
+3.749 (+5.21%)
|
23,100 |
| 28 Sep 2020 |
USD |
71.9592 |
71.9592 |
71.9592 |
71.9592 |
71.9592 |
+0.332 (+0.46%)
|
24 |
| 17 Sep 2020 |
USD |
71.6276 |
71.6276 |
71.6276 |
71.6276 |
71.6276 |
+18.449 (+34.69%)
|
30 |
| 19 Jun 2020 |
USD |
53.1787 |
53.1787 |
53.1787 |
53.1787 |
53.1787 |
-0.111 (-0.21%)
|
80 |
| 18 Jun 2020 |
USD |
53.2892 |
53.2892 |
53.2892 |
53.2892 |
53.2892 |
+1.139 (+2.18%)
|
4,930 |
| 16 Jun 2020 |
USD |
52.15 |
52.15 |
52.15 |
52.15 |
52.15 |
-1.513 (-2.82%)
|
13,392 |
| 4 Jun 2020 |
USD |
53.6633 |
53.6633 |
53.6633 |
53.6633 |
53.6633 |
+2.372 (+4.62%)
|
406 |
| 22 May 2020 |
USD |
51.2913 |
51.2913 |
51.2913 |
51.2913 |
51.2913 |
+1.641 (+3.30%)
|
14 |
| 18 May 2020 |
USD |
49.6505 |
49.6505 |
49.6505 |
49.6505 |
49.6505 |
+3.571 (+7.75%)
|
6 |
| 12 May 2020 |
USD |
46.0797 |
46.0797 |
46.0797 |
46.0797 |
46.0797 |
+1.369 (+3.06%)
|
20 |
