Historical Stock Prices

FBHS 
$55.41
*  
0.82
1.46%
Get FBHS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FBHS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 56.28 56.28 54.89 55.41 1,166,369
04/28/2016 56.58 57.28 56.04 56.23 701,450
04/27/2016 57.07 57.36 56.41 56.93 1,129,879
04/26/2016 57.4 57.56 56.71 57.38 968,315
04/25/2016 57.18 57.48 56.8801 57.37 920,053
04/22/2016 57.81 58.09 56.92 57.11 1,774,556
04/21/2016 59.63 59.98 57.71 57.95 2,278,793
04/20/2016 58.27 59.33 58.1001 59.06 1,384,437
04/19/2016 59.23 59.59 58.18 58.37 1,381,874
04/18/2016 58.49 59.2 58.34 59.19 961,538
04/15/2016 58.41 58.62 58.12 58.58 1,196,987
04/14/2016 58.73 59.96 58.15 58.32 788,937
04/13/2016 57.83 59.26 57.725 58.84 1,202,464
04/12/2016 56.97 57.59 56.87 57.52 1,400,772
04/11/2016 57.05 57.67 56.97 57.01 1,666,870
04/08/2016 56.78 57.4 56.5 56.87 1,135,897
04/07/2016 56.4 58.32 55.5 56.18 1,560,274
04/06/2016 55.53 56.66 55.465 56.64 875,950
04/05/2016 55.16 55.75 54.98 55.43 640,751
04/04/2016 56.3 56.45 55.03 55.66 1,205,174
04/01/2016 55.71 56.72 55.7 56.47 1,193,808
03/31/2016 55.9 56.36 55.39 56.04 800,906
03/30/2016 56.06 56.06 55.52 55.8 612,893
03/29/2016 54.86 55.98 54.86 55.97 1,066,959
03/28/2016 54.62 55.08 54.5 55 622,150
03/24/2016 54.46 54.665 54.05 54.56 805,250
03/23/2016 54.61 55.66 54.44 54.65 1,543,321
03/22/2016 54.26 54.75 54.14 54.59 1,012,470
03/21/2016 54.8 55.15 54.56 54.61 1,024,804
03/18/2016 54.04 55.12 54 55 1,451,710
03/17/2016 54 54.68 53.71 54.16 1,103,015
03/16/2016 52.87 54.15 52.76 54.11 1,562,440
03/15/2016 51.4 52.92 51.21 52.89 1,672,674
03/14/2016 51.1 52.01 50.9 51.82 1,173,613
03/11/2016 51.2 51.56 50.79 51.37 765,289
03/10/2016 51.2 51.77 50.39 50.87 743,828
03/09/2016 51.06 51.31 50.5 50.91 791,987
03/08/2016 51.16 51.59 50.49 50.8 1,153,314
03/07/2016 51.75 51.87 51.13 51.34 1,127,078
03/04/2016 51.41 52.6 51.26 52.11 1,310,208
03/03/2016 51.46 51.605 50.67 51.4 790,554
03/02/2016 51.19 51.43 50.73 51.41 760,464
03/01/2016 50.72 51.5 50.36 51.38 1,264,389
02/29/2016 51.21 51.5 50.2 50.22 1,389,640
02/26/2016 51.15 51.29 50.565 51.17 1,413,247
02/25/2016 51.31 51.635 50.49 50.93 1,222,571
02/24/2016 50.4 51.325 49.99 51.07 1,542,263
02/23/2016 50.21 51.61 50.21 51.13 2,447,426
02/22/2016 49.99 50.42 49.73 50.26 1,649,725
02/19/2016 49.26 50.45 49.18 49.58 2,100,090
02/18/2016 49.22 49.85 48.65 49.61 2,641,755
02/17/2016 47.98 49.61 47.86 49.53 2,384,760
02/16/2016 47.62 48.03 47.43 47.75 2,495,833
02/12/2016 45.82 47.11 45.4 46.86 2,321,913
02/11/2016 45.41 46.07 44.69 45.27 2,595,577
02/10/2016 45.9 47.69 45.89 46 2,771,619
02/09/2016 44.63 45.9 44.31 45.61 2,481,581
02/08/2016 44.77 45.55 44.19 45.29 4,829,137
02/05/2016 46.6 46.89 45.28 45.48 2,565,074
02/04/2016 44.46 48.71 44.21 46.64 2,805,309
02/03/2016 46.86 47.31 45.23 46.38 2,160,960
02/02/2016 47.64 47.69 46.475 46.55 1,946,982
02/01/2016 48.32 48.58 47.67 48.13 2,992,987
01/29/2016 47.1 48.69 47.1 48.59 2,218,762
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?