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 |
| 12 Aug 2024 |
USD |
71.7937 |
71.7937 |
71.7937 |
71.7937 |
71.7937 |
-0.926 (-1.27%)
|
64 |
| 9 Aug 2024 |
USD |
72.9916 |
72.9916 |
72.7193 |
72.7193 |
72.7193 |
+0.612 (+0.85%)
|
116 |
| 8 Aug 2024 |
USD |
72.1071 |
72.1071 |
72.1071 |
72.1071 |
72.1071 |
-2.471 (-3.31%)
|
53 |
| 6 Aug 2024 |
USD |
73.32 |
75.6024 |
72.99 |
74.5786 |
74.5786 |
+0.069 (+0.09%)
|
104 |
| 5 Aug 2024 |
USD |
73 |
75 |
72.98 |
74.51 |
74.51 |
-1.952 (-2.55%)
|
341 |
| 2 Aug 2024 |
USD |
76.49 |
76.67 |
75.4846 |
76.462 |
76.462 |
-2.84 (-3.58%)
|
1,273 |
| 1 Aug 2024 |
USD |
81.0563 |
81.0563 |
79.302 |
79.302 |
79.302 |
-2.258 (-2.77%)
|
410 |
| 31 Jul 2024 |
USD |
81.55 |
81.56 |
81.55 |
81.56 |
81.56 |
+0.2 (+0.25%)
|
500 |
| 30 Jul 2024 |
USD |
80.11 |
81.36 |
80.11 |
81.36 |
81.36 |
+1.96 (+2.47%)
|
70 |
| 29 Jul 2024 |
USD |
78.92 |
79.4 |
78.92 |
79.4 |
79.4 |
+0.705 (+0.90%)
|
5 |
| 26 Jul 2024 |
USD |
75.77 |
79.01 |
75.77 |
78.695 |
78.695 |
+6.245 (+8.62%)
|
705 |
| 25 Jul 2024 |
USD |
70.3756 |
72.45 |
70.3594 |
72.45 |
72.45 |
+1.96 (+2.78%)
|
490 |
| 24 Jul 2024 |
USD |
71.7439 |
71.7439 |
70.49 |
70.49 |
70.49 |
-0.096 (-0.14%)
|
62 |
| 23 Jul 2024 |
USD |
70.4862 |
70.5858 |
70.467 |
70.5858 |
70.5858 |
-0.548 (-0.77%)
|
54 |
| 22 Jul 2024 |
USD |
71.6301 |
71.6301 |
70.635 |
71.1337 |
71.1337 |
-0.241 (-0.34%)
|
163 |
| 19 Jul 2024 |
USD |
71.6711 |
71.6711 |
71.375 |
71.375 |
71.375 |
-3.005 (-4.04%)
|
102 |
| 18 Jul 2024 |
USD |
75.31 |
75.62 |
74.38 |
74.38 |
74.38 |
-0.26 (-0.35%)
|
53 |
| 17 Jul 2024 |
USD |
73.5868 |
74.93 |
73.5868 |
74.64 |
74.64 |
+0.37 (+0.50%)
|
25 |
| 16 Jul 2024 |
USD |
74.0657 |
74.48 |
73.66 |
74.27 |
74.27 |
+4.162 (+5.94%)
|
36 |
| 15 Jul 2024 |
USD |
70.108 |
71.04 |
70.108 |
70.108 |
70.108 |
+0.467 (+0.67%)
|
21 |
| 12 Jul 2024 |
USD |
69.5476 |
69.6684 |
69.5476 |
69.6406 |
69.6406 |
+1.154 (+1.68%)
|
89 |
| 11 Jul 2024 |
USD |
68.4867 |
68.4867 |
68.4867 |
68.4867 |
68.4867 |
+3.86 (+5.97%)
|
181 |
| 10 Jul 2024 |
USD |
64.6266 |
64.6266 |
64.34 |
64.6266 |
64.6266 |
+0.372 (+0.58%)
|
13 |
| 9 Jul 2024 |
USD |
64.255 |
64.255 |
64.255 |
64.255 |
64.255 |
+1.545 (+2.46%)
|
36 |
| 5 Jul 2024 |
USD |
63.5079 |
63.6979 |
62.6554 |
62.71 |
62.71 |
-0.64 (-1.01%)
|
455 |
| 3 Jul 2024 |
USD |
63.625 |
63.87 |
63.3496 |
63.3496 |
63.3496 |
-0.27 (-0.43%)
|
162 |
| 1 Jul 2024 |
USD |
63.62 |
63.62 |
63.62 |
63.62 |
63.62 |
-1.972 (-3.01%)
|
1 |
| 28 Jun 2024 |
USD |
65.815 |
66.4198 |
65.5917 |
65.5917 |
65.5917 |
+0.52 (+0.80%)
|
375 |
| 27 Jun 2024 |
USD |
65.1165 |
65.4679 |
65.0717 |
65.0717 |
65.0717 |
+1.123 (+1.76%)
|
309 |
| 26 Jun 2024 |
USD |
63.926 |
63.9488 |
63.9006 |
63.9488 |
63.9488 |
+0.799 (+1.26%)
|
440 |
