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 |
| 25 Jun 2024 |
USD |
65.82 |
65.82 |
62.85 |
63.15 |
63.15 |
-4.64 (-6.84%)
|
270 |
| 24 Jun 2024 |
USD |
67.915 |
67.915 |
67.48 |
67.79 |
67.79 |
+1.12 (+1.68%)
|
14 |
| 21 Jun 2024 |
USD |
67.96 |
67.96 |
66.67 |
66.67 |
66.67 |
-0.339 (-0.51%)
|
4 |
| 20 Jun 2024 |
USD |
67.07 |
67.205 |
66.88 |
67.0091 |
67.0091 |
-0.449 (-0.67%)
|
14 |
| 18 Jun 2024 |
USD |
67.458 |
67.458 |
67.458 |
67.458 |
67.458 |
+0.518 (+0.77%)
|
858 |
| 14 Jun 2024 |
USD |
68.14 |
68.14 |
66.94 |
66.94 |
66.94 |
-1.238 (-1.82%)
|
3 |
| 13 Jun 2024 |
USD |
68.178 |
68.178 |
68.178 |
68.178 |
68.178 |
+2.59 (+3.95%)
|
200 |
| 10 Jun 2024 |
USD |
65.7 |
65.7 |
64.71 |
65.5882 |
65.5882 |
-0.442 (-0.67%)
|
14 |
| 7 Jun 2024 |
USD |
66.25 |
66.3582 |
65.89 |
66.03 |
66.03 |
-0.61 (-0.92%)
|
498 |
| 5 Jun 2024 |
USD |
66.64 |
66.64 |
66.64 |
66.64 |
66.64 |
-0.415 (-0.62%)
|
3 |
| 4 Jun 2024 |
USD |
68.89 |
68.89 |
67.055 |
67.055 |
67.055 |
-3.075 (-4.38%)
|
39 |
| 3 Jun 2024 |
USD |
71.02 |
71.03 |
70.13 |
70.13 |
70.13 |
+1.19 (+1.73%)
|
2 |
| 31 May 2024 |
USD |
68.91 |
68.9396 |
68.91 |
68.9396 |
68.9396 |
+0.12 (+0.17%)
|
426 |
| 30 May 2024 |
USD |
68.82 |
68.82 |
68.82 |
68.82 |
68.82 |
+0.93 (+1.37%)
|
3 |
| 29 May 2024 |
USD |
67.68 |
68.04 |
67.68 |
67.89 |
67.89 |
-1.27 (-1.84%)
|
18 |
| 28 May 2024 |
USD |
69.16 |
69.16 |
69.16 |
69.16 |
69.16 |
-1.77 (-2.50%)
|
8 |
| 24 May 2024 |
USD |
70.93 |
70.93 |
70.93 |
70.93 |
70.93 |
+1 (+1.43%)
|
3 |
| 23 May 2024 |
USD |
69.93 |
69.93 |
69.93 |
69.93 |
69.93 |
-1.402 (-1.97%)
|
14 |
| 22 May 2024 |
USD |
71.34 |
71.63 |
71.332 |
71.332 |
71.332 |
-0.618 (-0.86%)
|
44 |
| 21 May 2024 |
USD |
72.12 |
72.12 |
71.41 |
71.95 |
71.95 |
-0.515 (-0.71%)
|
2 |
| 20 May 2024 |
USD |
73.39 |
73.39 |
72.465 |
72.465 |
72.465 |
-0.74 (-1.01%)
|
30 |
| 17 May 2024 |
USD |
72.9797 |
73.205 |
72.8645 |
73.205 |
73.205 |
-0.795 (-1.07%)
|
398 |
| 16 May 2024 |
USD |
74 |
74 |
74 |
74 |
74 |
-1.68 (-2.22%)
|
2 |
| 15 May 2024 |
USD |
75.67 |
75.68 |
75.67 |
75.68 |
75.68 |
+1.68 (+2.27%)
|
3 |
| 14 May 2024 |
USD |
74 |
74 |
74 |
74 |
74 |
-1.363 (-1.81%)
|
6 |
| 10 May 2024 |
USD |
75.2603 |
75.48 |
75.2 |
75.3633 |
75.3633 |
+1.939 (+2.64%)
|
94 |
| 9 May 2024 |
USD |
73.408 |
73.4242 |
73.3356 |
73.4242 |
73.4242 |
+0.608 (+0.84%)
|
82 |
| 8 May 2024 |
USD |
72.9486 |
72.9486 |
72.8159 |
72.8159 |
72.8159 |
-0.019 (-0.03%)
|
1,334 |
| 3 May 2024 |
USD |
73.7009 |
73.9973 |
72.835 |
72.835 |
72.835 |
+1.555 (+2.18%)
|
106 |
| 2 May 2024 |
USD |
71.4214 |
71.4376 |
70.4761 |
71.28 |
71.28 |
+0.46 (+0.65%)
|
587 |
