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 |
| 23 Jan 2024 |
USD |
78.28 |
78.67 |
77.4 |
77.4 |
77.4 |
-1.42 (-1.80%)
|
22 |
| 22 Jan 2024 |
USD |
78.695 |
78.9 |
78.62 |
78.82 |
78.82 |
+2.41 (+3.15%)
|
3 |
| 19 Jan 2024 |
USD |
76.6285 |
76.76 |
76.41 |
76.41 |
76.41 |
0.0 (0.0%)
|
432 |
| 17 Jan 2024 |
USD |
76.82 |
76.82 |
76.31 |
76.41 |
76.41 |
-0.36 (-0.47%)
|
1 |
| 16 Jan 2024 |
USD |
76.82 |
77.5 |
76.49 |
76.77 |
76.77 |
-1.23 (-1.58%)
|
3 |
| 12 Jan 2024 |
USD |
78.8933 |
78.9679 |
77.51 |
78 |
78 |
+0.07 (+0.09%)
|
116 |
| 11 Jan 2024 |
USD |
78.34 |
78.34 |
77.21 |
77.93 |
77.93 |
+0.4 (+0.52%)
|
2 |
| 10 Jan 2024 |
USD |
77.265 |
77.8663 |
76.84 |
77.53 |
77.53 |
+0.82 (+1.07%)
|
310 |
| 9 Jan 2024 |
USD |
76.43 |
76.71 |
76.3889 |
76.71 |
76.71 |
+1.165 (+1.54%)
|
261 |
| 8 Jan 2024 |
USD |
75.4675 |
75.545 |
75.41 |
75.545 |
75.545 |
+0.715 (+0.96%)
|
156 |
| 5 Jan 2024 |
USD |
74.87 |
74.87 |
74.83 |
74.83 |
74.83 |
+0.93 (+1.26%)
|
21 |
| 4 Jan 2024 |
USD |
74.0325 |
74.0325 |
73.9 |
73.9 |
73.9 |
+0.02 (+0.03%)
|
13 |
| 3 Jan 2024 |
USD |
74.58 |
74.58 |
73.28 |
73.88 |
73.88 |
-2.15 (-2.83%)
|
4 |
| 2 Jan 2024 |
USD |
75.59 |
76.03 |
74.98 |
76.03 |
76.03 |
-0.71 (-0.93%)
|
3 |
| 28 Dec 2023 |
USD |
76.95 |
77.09 |
76.54 |
76.74 |
76.74 |
-0.718 (-0.93%)
|
19 |
| 27 Dec 2023 |
USD |
77.4088 |
77.4575 |
77.4088 |
77.4575 |
77.4575 |
+0.064 (+0.08%)
|
67 |
| 22 Dec 2023 |
USD |
77.27 |
78.04 |
77.27 |
77.394 |
77.394 |
+0.721 (+0.94%)
|
33,226 |
| 21 Dec 2023 |
USD |
78.02 |
78.84 |
76.6728 |
76.6728 |
76.6728 |
-1.776 (-2.26%)
|
22 |
| 20 Dec 2023 |
USD |
78.56 |
78.94 |
78.19 |
78.4493 |
78.4493 |
-0.413 (-0.52%)
|
724 |
| 19 Dec 2023 |
USD |
78.06 |
78.8688 |
78.06 |
78.8625 |
78.8625 |
+0.629 (+0.80%)
|
159 |
| 18 Dec 2023 |
USD |
80.02 |
80.02 |
78.233 |
78.233 |
78.233 |
-1.467 (-1.84%)
|
98 |
| 15 Dec 2023 |
USD |
79.9205 |
80.08 |
79.7 |
79.7 |
79.7 |
-0.57 (-0.71%)
|
80 |
| 14 Dec 2023 |
USD |
77.68 |
80.27 |
77.68 |
80.27 |
80.27 |
+6.748 (+9.18%)
|
177 |
| 13 Dec 2023 |
USD |
74.405 |
74.47 |
73.5224 |
73.5224 |
73.5224 |
-0.078 (-0.11%)
|
357 |
| 12 Dec 2023 |
USD |
73.6 |
73.6 |
73.6 |
73.6 |
73.6 |
+0.28 (+0.38%)
|
2 |
| 11 Dec 2023 |
USD |
73.42 |
73.42 |
73.32 |
73.32 |
73.32 |
+0.99 (+1.37%)
|
28 |
| 7 Dec 2023 |
USD |
72.2984 |
72.64 |
72.12 |
72.33 |
72.33 |
-1.01 (-1.38%)
|
5 |
| 6 Dec 2023 |
USD |
73.15 |
73.62 |
73.15 |
73.34 |
73.34 |
+0.901 (+1.24%)
|
5 |
| 5 Dec 2023 |
USD |
72.32 |
72.4394 |
72.206 |
72.4394 |
72.4394 |
+0.229 (+0.32%)
|
41 |
| 4 Dec 2023 |
USD |
71.37 |
72.35 |
71.37 |
72.21 |
72.21 |
+1.65 (+2.34%)
|
14 |
