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 Dec 2023 |
USD |
68.4168 |
70.6563 |
68.3822 |
70.56 |
70.56 |
+2.359 (+3.46%)
|
61 |
| 30 Nov 2023 |
USD |
68.04 |
68.2007 |
67.71 |
68.2007 |
68.2007 |
+1.591 (+2.39%)
|
423 |
| 28 Nov 2023 |
USD |
67.44 |
67.44 |
66.61 |
66.61 |
66.61 |
-0.39 (-0.58%)
|
3 |
| 27 Nov 2023 |
USD |
66.07 |
67 |
66.07 |
67 |
67 |
+0.6 (+0.90%)
|
3 |
| 24 Nov 2023 |
USD |
65.87 |
66.4 |
65.87 |
66.4 |
66.4 |
+0.14 (+0.21%)
|
32 |
| 22 Nov 2023 |
USD |
66.3933 |
66.3933 |
66.2 |
66.26 |
66.26 |
+0.34 (+0.52%)
|
382 |
| 21 Nov 2023 |
USD |
66.07 |
66.13 |
65.3713 |
65.92 |
65.92 |
-0.362 (-0.55%)
|
313 |
| 20 Nov 2023 |
USD |
66.72 |
66.72 |
66.282 |
66.282 |
66.282 |
-0.643 (-0.96%)
|
201 |
| 17 Nov 2023 |
USD |
66.9646 |
66.9692 |
66.6476 |
66.9249 |
66.9249 |
+1.095 (+1.66%)
|
130 |
| 16 Nov 2023 |
USD |
66.5544 |
66.5544 |
65.65 |
65.83 |
65.83 |
-1.17 (-1.75%)
|
358 |
| 15 Nov 2023 |
USD |
66.0725 |
67 |
66.0199 |
67 |
67 |
+4.085 (+6.49%)
|
415 |
| 14 Nov 2023 |
USD |
62.8704 |
62.9152 |
62.69 |
62.9152 |
62.9152 |
+2.254 (+3.72%)
|
30 |
| 13 Nov 2023 |
USD |
60.6268 |
60.6852 |
60.6176 |
60.6614 |
60.6614 |
-0.655 (-1.07%)
|
420 |
| 9 Nov 2023 |
USD |
61.19 |
61.4276 |
61.1322 |
61.3169 |
61.3169 |
+0.412 (+0.68%)
|
517 |
| 8 Nov 2023 |
USD |
60.99 |
61.015 |
60.89 |
60.905 |
60.905 |
-0.185 (-0.30%)
|
113 |
| 7 Nov 2023 |
USD |
61.19 |
61.19 |
60.965 |
61.09 |
61.09 |
+0.135 (+0.22%)
|
6 |
| 6 Nov 2023 |
USD |
61.76 |
61.76 |
60.955 |
60.955 |
60.955 |
-1.065 (-1.72%)
|
16,381 |
| 3 Nov 2023 |
USD |
61.47 |
62.02 |
61.47 |
62.02 |
62.02 |
+6.59 (+11.89%)
|
322 |
| 1 Nov 2023 |
USD |
55.43 |
55.43 |
55.43 |
55.43 |
55.43 |
+0.41 (+0.75%)
|
1 |
| 30 Oct 2023 |
USD |
55.8 |
56.245 |
55.02 |
55.02 |
55.02 |
+0.347 (+0.64%)
|
9 |
| 27 Oct 2023 |
USD |
55.5072 |
55.5072 |
54.6728 |
54.6728 |
54.6728 |
-0.977 (-1.76%)
|
850 |
| 25 Oct 2023 |
USD |
56.121 |
56.121 |
55.65 |
55.65 |
55.65 |
-2.072 (-3.59%)
|
253 |
| 23 Oct 2023 |
USD |
57.54 |
57.8209 |
57.54 |
57.722 |
57.722 |
+0.576 (+1.01%)
|
55 |
| 20 Oct 2023 |
USD |
57.2146 |
57.2146 |
57.1462 |
57.1462 |
57.1462 |
-0.859 (-1.48%)
|
75 |
| 19 Oct 2023 |
USD |
58.85 |
58.85 |
57.91 |
58.005 |
58.005 |
-1.265 (-2.13%)
|
40 |
| 18 Oct 2023 |
USD |
59.985 |
59.985 |
59.27 |
59.27 |
59.27 |
-2.28 (-3.70%)
|
150 |
| 17 Oct 2023 |
USD |
61.55 |
61.55 |
61.55 |
61.55 |
61.55 |
+1.81 (+3.03%)
|
25 |
| 13 Oct 2023 |
USD |
59.1 |
59.74 |
59.1 |
59.74 |
59.74 |
+1.06 (+1.81%)
|
228 |
| 12 Oct 2023 |
USD |
61.74 |
61.74 |
58.68 |
58.68 |
58.68 |
-3.29 (-5.31%)
|
1 |
| 11 Oct 2023 |
USD |
61.97 |
61.97 |
61.97 |
61.97 |
61.97 |
+2.255 (+3.78%)
|
7 |
