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 |
| 11 Mar 2024 |
USD |
81.58 |
81.58 |
80.25 |
81.15 |
81.15 |
-0.71 (-0.87%)
|
18,146 |
| 8 Mar 2024 |
USD |
82.73 |
82.74 |
81.86 |
81.86 |
81.86 |
+0.65 (+0.80%)
|
2 |
| 7 Mar 2024 |
USD |
81.3267 |
81.4119 |
81.17 |
81.21 |
81.21 |
+0.92 (+1.15%)
|
413 |
| 6 Mar 2024 |
USD |
81.9715 |
82.07 |
80.29 |
80.29 |
80.29 |
-1.46 (-1.79%)
|
1,397 |
| 5 Mar 2024 |
USD |
81.8542 |
82.53 |
81.3 |
81.75 |
81.75 |
-0.82 (-0.99%)
|
52 |
| 4 Mar 2024 |
USD |
83.06 |
84.14 |
82.57 |
82.57 |
82.57 |
-0.1 (-0.12%)
|
7 |
| 1 Mar 2024 |
USD |
81.33 |
82.72 |
81.2 |
82.67 |
82.67 |
+1.45 (+1.79%)
|
132 |
| 29 Feb 2024 |
USD |
81.0374 |
81.38 |
81.0374 |
81.22 |
81.22 |
+0.12 (+0.15%)
|
159 |
| 28 Feb 2024 |
USD |
81.3314 |
81.858 |
81.1 |
81.1 |
81.1 |
+0.17 (+0.21%)
|
206 |
| 27 Feb 2024 |
USD |
80.22 |
80.93 |
80.22 |
80.93 |
80.93 |
+0.577 (+0.72%)
|
1,163 |
| 26 Feb 2024 |
USD |
80.685 |
80.685 |
80.3533 |
80.3533 |
80.3533 |
-0.692 (-0.85%)
|
243 |
| 23 Feb 2024 |
USD |
80.6789 |
81.045 |
80.6705 |
81.045 |
81.045 |
+0.396 (+0.49%)
|
280 |
| 22 Feb 2024 |
USD |
80.4774 |
80.7272 |
80.4181 |
80.6493 |
80.6493 |
+0.839 (+1.05%)
|
11,868 |
| 21 Feb 2024 |
USD |
80.11 |
80.11 |
79.3 |
79.81 |
79.81 |
+0.262 (+0.33%)
|
271 |
| 20 Feb 2024 |
USD |
78.7057 |
79.55 |
77.8 |
79.5481 |
79.5481 |
-0.422 (-0.53%)
|
413 |
| 15 Feb 2024 |
USD |
80.7599 |
80.7599 |
79.9 |
79.97 |
79.97 |
+0.725 (+0.91%)
|
3 |
| 13 Feb 2024 |
USD |
78.51 |
79.76 |
78.01 |
79.245 |
79.245 |
-1.98 (-2.44%)
|
441 |
| 12 Feb 2024 |
USD |
80.45 |
81.225 |
79.97 |
81.225 |
81.225 |
+1.145 (+1.43%)
|
11 |
| 9 Feb 2024 |
USD |
79.8803 |
80.15 |
79.7 |
80.08 |
80.08 |
+0.555 (+0.70%)
|
684 |
| 8 Feb 2024 |
USD |
78.84 |
80.19 |
78.84 |
79.5245 |
79.5245 |
+0.424 (+0.54%)
|
142 |
| 7 Feb 2024 |
USD |
79.085 |
79.1 |
78.5672 |
79.1 |
79.1 |
+1.577 (+2.03%)
|
128 |
| 6 Feb 2024 |
USD |
76.9895 |
77.5232 |
76.95 |
77.5232 |
77.5232 |
+1.603 (+2.11%)
|
71 |
| 5 Feb 2024 |
USD |
76.27 |
76.64 |
75.176 |
75.92 |
75.92 |
-0.264 (-0.35%)
|
514 |
| 2 Feb 2024 |
USD |
76.89 |
76.89 |
76.1835 |
76.1835 |
76.1835 |
-1.931 (-2.47%)
|
75 |
| 1 Feb 2024 |
USD |
78.19 |
78.3 |
78.114 |
78.114 |
78.114 |
-0.651 (-0.83%)
|
107 |
| 31 Jan 2024 |
USD |
76.373 |
80.23 |
75.75 |
78.7652 |
78.7652 |
-1.505 (-1.87%)
|
276 |
| 30 Jan 2024 |
USD |
79.68 |
80.27 |
79.68 |
80.27 |
80.27 |
+0.938 (+1.18%)
|
693 |
| 26 Jan 2024 |
USD |
79.35 |
79.35 |
76.99 |
79.332 |
79.332 |
+2.082 (+2.70%)
|
33,643 |
| 25 Jan 2024 |
USD |
77.24 |
77.25 |
77.24 |
77.25 |
77.25 |
+1.225 (+1.61%)
|
35 |
| 24 Jan 2024 |
USD |
77.51 |
77.51 |
76.025 |
76.025 |
76.025 |
-1.375 (-1.78%)
|
490 |
