Home > Quotes > FBHS > Historical Prices

Fortune Brands Home & Security, Inc. Historical Stock Prices

FBHS 
$42.94
*  
0.48
  negative  
1.11%
Get FBHS Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  43.51  43.88  42.80  42.94 2,165,934
05/21/2013 43.31 43.63 42.79 43.42 1,022,143
05/20/2013 43.1 43.76 42.85 43.34 1,156,186
05/17/2013 43.12 43.72 43 43.54 1,218,550
05/16/2013 43.21 43.44 42.61 42.79 1,291,476
05/15/2013 42.47 43.6 42.15 43.52 1,237,464
05/14/2013 41.41 42.59 41.35 42.56 1,092,027
05/13/2013 40.69 41.39 40.37 41.32 961,088
05/10/2013 40.56 40.925 40.35 40.73 508,643
05/09/2013 40.5 40.8 40.46 40.53 1,000,985
05/08/2013 40.66 40.66 40 40.46 1,110,212
05/07/2013 40.15 40.75 39.9 40.67 886,418
05/06/2013 39.88 40.41 39.361 40.13 1,520,998
05/03/2013 39.72 41.67 38.5 39.72 5,297,905
05/02/2013 36.26 37.721 36.26 37.43 1,965,461
05/01/2013 36.42 36.72 36.06 36.26 2,168,387
04/30/2013 36.46 36.898 36.07 36.39 2,238,107
04/29/2013 36.81 37.03 36.36 36.45 1,260,528
04/26/2013 36.72 37.08 36.49 36.76 1,007,110
04/25/2013 36.47 37.12 36.25 36.66 2,002,582
04/24/2013 36.73 37.1 35.97 36.24 1,965,747
04/23/2013 36.68 37.1 36.23 36.71 1,458,368
04/22/2013 36.52 36.66 35.6 36.3 922,144
04/19/2013 35.12 36.5 34.97 36.46 1,064,509
04/18/2013 34.9 35.1 34.59 35.06 1,308,387
04/17/2013 35.04 35.04 34.23 34.79 1,348,650
04/16/2013 34.86 35.51 34.86 35.48 1,700,175
04/15/2013 36.54 36.61 34.4 34.45 2,541,233
04/12/2013 36.1 37.165 35.96 36.7 1,912,444
04/11/2013 35.61 36.49 35.4 36.18 664,722
04/10/2013 35.12 35.73 34.97 35.56 926,900
04/09/2013 35.31 35.34 34.91 35.09 965,061
04/08/2013 34.56 35.37 34.17 35.15 1,215,130
04/05/2013 33.76 34.688 33.2 34.43 1,720,877
04/04/2013 34.59 34.75 33.78 34.25 1,583,316
04/03/2013 35.71 35.79 34.25 34.58 1,649,439
04/02/2013 36.5 36.9 35.53 35.68 1,274,408
04/01/2013 37.34 37.36 36.12 36.23 893,485
03/28/2013 36.83 37.47 36.76 37.43 808,489
03/27/2013 36.6 36.81 36.32 36.74 610,460
03/26/2013 37.13 37.19 36.09 36.73 1,428,759
03/25/2013 37 37.46 36.61 37.11 949,907
03/22/2013 36.56 36.88 36.35 36.68 593,373
03/21/2013 38.16 38.16 36.21 36.29 1,524,128
03/20/2013 36.74 37.78 36.69 37.67 1,299,848
03/19/2013 36.47 36.63 35.74 36.37 1,053,843
03/18/2013 35.85 36.57 35.71 36.26 1,050,877
03/15/2013 36.36 36.56 36.03 36.35 1,883,298
03/14/2013 36.03 36.34 35.84 36.33 816,354
03/13/2013 35.58 36.005 35.42 35.96 1,078,008
03/12/2013 35.87 35.94 35.29 35.59 1,055,150
03/11/2013 36.06 36.17 35.56 35.85 1,050,385
03/08/2013 36.13 36.34 35.76 36.02 627,704
03/07/2013 35.97 35.98 35.39 35.85 1,146,519
03/06/2013 35.48 36.095 35.44 36.04 1,733,758
03/05/2013 35 35.47 34.91 35.47 945,844
03/04/2013 34.18 34.98 34.0732 34.92 866,612
03/01/2013 34.21 34.51 33.51 34.37 1,488,071
02/28/2013 34.57 34.96 34.41 34.55 1,046,296
02/27/2013 33.82 34.89 33.78 34.55 888,992
02/26/2013 33.38 34.01 33 33.9 1,243,424
02/25/2013 34.27 34.335 33.08 33.1 2,300,996
02/22/2013 33.5 34.14 33.4 34.13 1,129,050
02/21/2013 32.61 33.49 32.52 33.42 2,344,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.