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 |
| 4 Apr 2019 |
USD |
40.6896 |
40.6896 |
40.6896 |
40.6896 |
40.6896 |
0.0 (0.0%)
|
3 |
| 2 Apr 2019 |
USD |
40.6896 |
40.6896 |
40.6896 |
40.6896 |
40.6896 |
+1.471 (+3.75%)
|
5 |
| 20 Mar 2019 |
USD |
39.2188 |
39.2188 |
39.2188 |
39.2188 |
39.2188 |
-0.497 (-1.25%)
|
19 |
| 19 Mar 2019 |
USD |
39.7161 |
39.7161 |
39.7161 |
39.7161 |
39.7161 |
+0.506 (+1.29%)
|
4 |
| 18 Mar 2019 |
USD |
39.2103 |
39.2103 |
39.2103 |
39.2103 |
39.2103 |
-0.076 (-0.19%)
|
8 |
| 12 Mar 2019 |
USD |
39.2868 |
39.2868 |
39.2868 |
39.2868 |
39.2868 |
-1.547 (-3.79%)
|
27 |
| 27 Feb 2019 |
USD |
40.8341 |
40.8341 |
40.8341 |
40.8341 |
40.8341 |
-0.527 (-1.27%)
|
1 |
| 25 Feb 2019 |
USD |
41.3612 |
41.3612 |
41.3612 |
41.3612 |
41.3612 |
+8.629 (+26.36%)
|
27 |
| 3 Jan 2019 |
USD |
32.7319 |
32.7319 |
32.7319 |
32.7319 |
32.7319 |
+1.165 (+3.69%)
|
1 |
| 24 Dec 2018 |
USD |
31.5671 |
31.5671 |
31.5671 |
31.5671 |
31.5671 |
-3.035 (-8.77%)
|
3 |
| 19 Dec 2018 |
USD |
33.5481 |
34.8999 |
33.5481 |
34.6023 |
34.6023 |
-3.579 (-9.37%)
|
55,191 |
| 5 Dec 2018 |
USD |
38.1815 |
38.1815 |
38.1815 |
38.1815 |
38.1815 |
+0.944 (+2.53%)
|
13 |
| 3 Dec 2018 |
USD |
37.2378 |
37.2378 |
37.2378 |
37.2378 |
37.2378 |
-0.094 (-0.25%)
|
1 |
| 30 Nov 2018 |
USD |
37.3314 |
37.3399 |
37.3314 |
37.3314 |
37.3314 |
+0.646 (+1.76%)
|
24 |
| 14 Nov 2018 |
USD |
36.6852 |
36.6852 |
36.6852 |
36.6852 |
36.6852 |
-0.799 (-2.13%)
|
40 |
| 26 Oct 2018 |
USD |
37.4334 |
37.4844 |
37.4334 |
37.4844 |
37.4844 |
-7.15 (-16.02%)
|
33,000 |
| 12 Oct 2018 |
USD |
44.6344 |
44.6344 |
44.6344 |
44.6344 |
44.6344 |
+2.168 (+5.11%)
|
48 |
| 10 Oct 2018 |
USD |
42.2284 |
42.4664 |
41.7098 |
42.4664 |
42.4664 |
-4.481 (-9.54%)
|
1,228 |
| 24 Sep 2018 |
USD |
46.9469 |
46.9469 |
46.9469 |
46.9469 |
46.9469 |
+0.119 (+0.25%)
|
10 |
| 14 Sep 2018 |
USD |
46.8279 |
46.8279 |
46.8279 |
46.8279 |
46.8279 |
+1.836 (+4.08%)
|
1 |
| 5 Sep 2018 |
USD |
44.9915 |
44.9915 |
44.9915 |
44.9915 |
44.9915 |
-0.893 (-1.95%)
|
37 |
| 13 Aug 2018 |
USD |
45.8417 |
45.9097 |
45.8417 |
45.8842 |
45.8842 |
-2.27 (-4.71%)
|
637 |
| 18 Jul 2018 |
USD |
48.1754 |
48.1754 |
48.1541 |
48.1541 |
48.1541 |
-0.876 (-1.79%)
|
200 |
| 7 Jun 2018 |
USD |
49.2424 |
49.4379 |
49.0213 |
49.0298 |
49.0298 |
-0.187 (-0.38%)
|
402 |
| 6 Jun 2018 |
USD |
49.2169 |
49.2169 |
49.2169 |
49.2169 |
49.2169 |
+0.927 (+1.92%)
|
272 |
| 4 Jun 2018 |
USD |
48.2902 |
48.2902 |
48.2902 |
48.2902 |
48.2902 |
+0.536 (+1.12%)
|
1 |
| 1 Jun 2018 |
USD |
47.7546 |
47.7546 |
47.7546 |
47.7546 |
47.7546 |
-9.985 (-17.29%)
|
1 |
| 22 May 2018 |
USD |
57.74 |
57.74 |
57.74 |
57.74 |
57.74 |
-0.04 (-0.07%)
|
0 |
| 21 May 2018 |
USD |
57.78 |
57.78 |
57.78 |
57.78 |
57.78 |
+0.79 (+1.39%)
|
0 |
| 18 May 2018 |
USD |
56.99 |
56.99 |
56.99 |
56.99 |
56.99 |
+0.58 (+1.03%)
|
0 |
