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 |
| 1 May 2024 |
USD |
70.2966 |
70.82 |
70.2966 |
70.82 |
70.82 |
-4.342 (-5.78%)
|
60 |
| 30 Apr 2024 |
USD |
74.7462 |
75.1624 |
74.7462 |
75.1624 |
75.1624 |
-0.063 (-0.08%)
|
432 |
| 29 Apr 2024 |
USD |
74.39 |
75.225 |
74.39 |
75.225 |
75.225 |
+1.075 (+1.45%)
|
26 |
| 26 Apr 2024 |
USD |
74.15 |
74.15 |
74.15 |
74.15 |
74.15 |
-0.82 (-1.09%)
|
3 |
| 24 Apr 2024 |
USD |
74.97 |
74.97 |
74.97 |
74.97 |
74.97 |
+1.68 (+2.29%)
|
2 |
| 22 Apr 2024 |
USD |
73.745 |
73.898 |
73.055 |
73.29 |
73.29 |
-0.335 (-0.45%)
|
415 |
| 19 Apr 2024 |
USD |
73.8207 |
73.8207 |
73.6249 |
73.6249 |
73.6249 |
-0.975 (-1.31%)
|
134 |
| 18 Apr 2024 |
USD |
74.9074 |
75.275 |
74.6 |
74.6 |
74.6 |
-0.74 (-0.98%)
|
156 |
| 17 Apr 2024 |
USD |
76.14 |
76.14 |
75.34 |
75.34 |
75.34 |
+0.418 (+0.56%)
|
172 |
| 16 Apr 2024 |
USD |
74.9895 |
74.9895 |
74.6175 |
74.9224 |
74.9224 |
-1.158 (-1.52%)
|
112 |
| 15 Apr 2024 |
USD |
78.075 |
78.48 |
76 |
76.08 |
76.08 |
-0.57 (-0.74%)
|
40,040 |
| 12 Apr 2024 |
USD |
77.13 |
77.13 |
76.65 |
76.65 |
76.65 |
-1.062 (-1.37%)
|
98 |
| 11 Apr 2024 |
USD |
77.68 |
77.712 |
77.68 |
77.712 |
77.712 |
-0.648 (-0.83%)
|
18 |
| 10 Apr 2024 |
USD |
77.57 |
78.56 |
77.57 |
78.36 |
78.36 |
-2.4 (-2.97%)
|
484 |
| 9 Apr 2024 |
USD |
81.12 |
81.12 |
80.35 |
80.76 |
80.76 |
-1.028 (-1.26%)
|
41 |
| 5 Apr 2024 |
USD |
81.671 |
81.9132 |
81.671 |
81.7878 |
81.7878 |
-0.831 (-1.01%)
|
218 |
| 4 Apr 2024 |
USD |
83.5 |
83.6194 |
82.6187 |
82.6187 |
82.6187 |
+0.571 (+0.70%)
|
133 |
| 3 Apr 2024 |
USD |
81.8963 |
82.245 |
81.8963 |
82.0479 |
82.0479 |
+1.188 (+1.47%)
|
527 |
| 2 Apr 2024 |
USD |
82.035 |
82.035 |
80.8602 |
80.8602 |
80.8602 |
-3.459 (-4.10%)
|
5,808 |
| 28 Mar 2024 |
USD |
84.3192 |
84.3192 |
84.3192 |
84.3192 |
84.3192 |
+2.059 (+2.50%)
|
30 |
| 26 Mar 2024 |
USD |
82.26 |
82.26 |
82.26 |
82.26 |
82.26 |
+0.3 (+0.37%)
|
3 |
| 25 Mar 2024 |
USD |
81.96 |
81.96 |
81.96 |
81.96 |
81.96 |
-0.344 (-0.42%)
|
4 |
| 22 Mar 2024 |
USD |
83.4507 |
83.4553 |
82.3044 |
82.3044 |
82.3044 |
-1.694 (-2.02%)
|
211 |
| 21 Mar 2024 |
USD |
82.4275 |
84.08 |
82.4092 |
83.9983 |
83.9983 |
+2.932 (+3.62%)
|
1,633 |
| 20 Mar 2024 |
USD |
80.3952 |
81.0663 |
80.3952 |
81.0663 |
81.0663 |
+1.126 (+1.41%)
|
1,440 |
| 19 Mar 2024 |
USD |
79.38 |
79.9722 |
79.0607 |
79.9406 |
79.9406 |
+0.181 (+0.23%)
|
7,857 |
| 18 Mar 2024 |
USD |
79.76 |
79.76 |
79.76 |
79.76 |
79.76 |
-0.148 (-0.19%)
|
2 |
| 15 Mar 2024 |
USD |
78.845 |
79.9085 |
78.4589 |
79.9085 |
79.9085 |
+0.614 (+0.77%)
|
510 |
| 14 Mar 2024 |
USD |
79.7316 |
79.7316 |
79.295 |
79.295 |
79.295 |
-2.555 (-3.12%)
|
1,250 |
| 12 Mar 2024 |
USD |
81.79 |
82.04 |
80.74 |
81.85 |
81.85 |
+0.7 (+0.86%)
|
28,282 |
