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 |
| 6 Oct 2023 |
USD |
60.0881 |
60.68 |
59.7153 |
59.7153 |
59.7153 |
-0.54 (-0.90%)
|
370 |
| 5 Oct 2023 |
USD |
61.17 |
61.17 |
60.255 |
60.255 |
60.255 |
+0.222 (+0.37%)
|
25 |
| 4 Oct 2023 |
USD |
60.1856 |
60.1856 |
59.175 |
60.0328 |
60.0328 |
-0.937 (-1.54%)
|
488 |
| 2 Oct 2023 |
USD |
62.41 |
62.41 |
60.9012 |
60.97 |
60.97 |
-1.863 (-2.97%)
|
149 |
| 29 Sep 2023 |
USD |
62.8331 |
62.8331 |
62.8331 |
62.8331 |
62.8331 |
+1.213 (+1.97%)
|
472 |
| 27 Sep 2023 |
USD |
62.42 |
62.42 |
61.62 |
61.62 |
61.62 |
-2.355 (-3.68%)
|
1,779 |
| 22 Sep 2023 |
USD |
64.073 |
64.073 |
63.9746 |
63.9746 |
63.9746 |
+0.67 (+1.06%)
|
20 |
| 21 Sep 2023 |
USD |
63.305 |
63.305 |
63.305 |
63.305 |
63.305 |
-0.766 (-1.19%)
|
37 |
| 19 Sep 2023 |
USD |
64.1244 |
64.1244 |
64.0706 |
64.0706 |
64.0706 |
-0.211 (-0.33%)
|
250 |
| 18 Sep 2023 |
USD |
64.2821 |
64.2821 |
64.2821 |
64.2821 |
64.2821 |
-0.575 (-0.89%)
|
70 |
| 14 Sep 2023 |
USD |
64.9053 |
64.9145 |
64.7559 |
64.8575 |
64.8575 |
+0.185 (+0.29%)
|
390 |
| 13 Sep 2023 |
USD |
64.6725 |
64.6725 |
64.6725 |
64.6725 |
64.6725 |
-0.802 (-1.23%)
|
31 |
| 12 Sep 2023 |
USD |
65.53 |
65.53 |
65.475 |
65.475 |
65.475 |
-0.755 (-1.14%)
|
36 |
| 11 Sep 2023 |
USD |
66.25 |
66.25 |
66.02 |
66.23 |
66.23 |
+1.07 (+1.64%)
|
1 |
| 7 Sep 2023 |
USD |
65.16 |
65.16 |
65.16 |
65.16 |
65.16 |
-2.625 (-3.87%)
|
5 |
| 5 Sep 2023 |
USD |
67.785 |
67.785 |
67.785 |
67.785 |
67.785 |
+1.285 (+1.93%)
|
46 |
| 29 Aug 2023 |
USD |
66.5 |
66.5 |
66.5 |
66.5 |
66.5 |
+1.396 (+2.14%)
|
32 |
| 25 Aug 2023 |
USD |
65.1037 |
65.1037 |
65.1037 |
65.1037 |
65.1037 |
-1.326 (-2.00%)
|
40 |
| 23 Aug 2023 |
USD |
66.4293 |
66.4293 |
66.4293 |
66.4293 |
66.4293 |
+0.609 (+0.93%)
|
31 |
| 22 Aug 2023 |
USD |
65.82 |
65.82 |
65.82 |
65.82 |
65.82 |
-1.362 (-2.03%)
|
1 |
| 18 Aug 2023 |
USD |
67.0258 |
67.2052 |
67.0258 |
67.182 |
67.182 |
-3.658 (-5.16%)
|
49 |
| 16 Aug 2023 |
USD |
70.84 |
70.84 |
70.84 |
70.84 |
70.84 |
-1.305 (-1.81%)
|
2 |
| 9 Aug 2023 |
USD |
70.9 |
72.21 |
70.89 |
72.145 |
72.145 |
+1.962 (+2.80%)
|
20,543 |
| 8 Aug 2023 |
USD |
69.814 |
70.1825 |
69.814 |
70.1825 |
70.1825 |
-0.315 (-0.45%)
|
263 |
| 4 Aug 2023 |
USD |
70.51 |
70.76 |
69.9705 |
70.4975 |
70.4975 |
+0.828 (+1.19%)
|
530 |
| 3 Aug 2023 |
USD |
69.67 |
69.67 |
69.67 |
69.67 |
69.67 |
-2.369 (-3.29%)
|
190 |
| 1 Aug 2023 |
USD |
71.915 |
72.0385 |
71.915 |
72.0385 |
72.0385 |
+0.499 (+0.70%)
|
291 |
| 28 Jul 2023 |
USD |
71.8934 |
71.8934 |
71.12 |
71.5396 |
71.5396 |
-3.17 (-4.24%)
|
171 |
| 26 Jul 2023 |
USD |
74.71 |
74.71 |
74.71 |
74.71 |
74.71 |
+0.962 (+1.30%)
|
60,000 |
| 25 Jul 2023 |
USD |
73.805 |
73.8148 |
73.7485 |
73.7485 |
73.7485 |
+0.483 (+0.66%)
|
301 |
