Fortune Brands Home & Security, Inc. Historical Stock Prices

FBHS 
$45.7
*  
0.84
1.87%
Get FBHS Alerts
*Delayed - data as of Apr. 20, 2015  -  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 20-JAN-2015 TO 20-APR-2015

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.
16:00  45.17  46.02  44.96  45.70 1,340,281
04/20/2015 45.17 46.02 44.96 45.7 1,342,342
04/17/2015 44.74 44.95 44.28 44.86 900,709
04/16/2015 45.68 45.68 44.86 45.13 940,758
04/15/2015 46.23 46.39 45.85 45.89 953,093
04/14/2015 45.99 46.16 45.11 46.11 819,993
04/13/2015 45.99 46.31 45.73 45.92 614,398
04/10/2015 45.99 46.24 45.75 46.14 960,040
04/09/2015 46.22 46.6 45.47 45.99 1,582,951
04/08/2015 46.27 46.55 46.08 46.38 1,009,475
04/07/2015 46.56 47.05 46.26 46.28 668,953
04/06/2015 46.23 46.897 46.18 46.79 1,076,551
04/02/2015 46.37 47.42 46.29 46.88 1,068,236
04/01/2015 47.56 47.775 46.37 46.7 1,327,922
03/31/2015 46.92 47.6 46.72 47.48 1,346,853
03/30/2015 45.18 47.54 45.17 47.01 1,999,698
03/27/2015 44.27 44.48 44.1 44.29 1,050,055
03/26/2015 44.79 44.82 44.16 44.35 798,106
03/25/2015 46.22 46.3 44.89 44.95 1,157,865
03/24/2015 45.93 46.31 45.51 46.16 1,222,983
03/23/2015 46.67 46.7393 45.55 45.88 1,345,764
03/20/2015 45.32 46.23 45.32 46.16 1,907,596
03/19/2015 44.89 45.73 44.8001 45.08 971,107
03/18/2015 44.12 45.35 43.69 44.97 1,421,407
03/17/2015 44.77 45 44.2 44.22 1,758,301
03/16/2015 45 45.41 44.99 45.09 1,045,160
03/13/2015 45.18 45.4 44.752 44.89 1,404,259
03/12/2015 45.72 46.06 45.27 45.41 777,227
03/11/2015 44.98 45.585 44.7275 45.38 679,259
03/10/2015 44.98 45.18 44.77 45.01 1,120,156
03/09/2015 45.1 45.6 44.79 45.33 1,192,363
03/06/2015 45.8 46.03 44.83 44.96 959,578
03/05/2015 46.37 46.4 45.97 46.3 651,383
03/04/2015 46.39 46.41 45.74 46.37 666,340
03/03/2015 47.07 47.1599 46.24 46.53 816,934
03/02/2015 46.61 47.31 46.51 47.26 784,059
02/27/2015 46.97 47.18 46.29 46.32 1,141,032
02/26/2015 47.34 47.54 46.59 46.9 1,506,973
02/25/2015 47.87 47.93 47.42 47.58 1,142,040
02/24/2015 48.02 48.165 47.59 47.95 1,320,338
02/23/2015 47.78 48.03 47.39 47.87 992,821
02/20/2015 47.85 48.1 47.5 48 1,131,967
02/19/2015 46.93 47.9 46.9 47.78 1,590,234
02/18/2015 46.83 47.15 46.68 47.1 1,095,403
02/17/2015 46.39 47.43 46.08 46.99 1,982,178
02/13/2015 45.68 46.81 45.52 46.58 3,086,956
02/12/2015 44.45 45.6 44.3801 45.56 2,417,663
02/11/2015 44.29 44.51 43.81 44.47 1,769,443
02/10/2015 43.28 44.61 42.8 44.3 2,406,153
02/09/2015 43.27 43.73 42.98 43.04 2,095,346
02/06/2015 43.63 44.01 43.11 43.3 2,360,896
02/05/2015 45 45.71 43.07 43.93 5,975,131
02/04/2015 46.72 47.94 46.26 47.23 2,585,182
02/03/2015 46.23 47.37 45.9 47.14 2,077,598
02/02/2015 45.05 45.94 44.4 45.88 1,581,918
01/30/2015 45.21 45.52 44.7 44.79 1,352,710
01/29/2015 45.03 45.8399 44.86 45.38 1,145,065
01/28/2015 45.76 46.11 45.05 45.2 924,229
01/27/2015 44.85 45.435 44.52 45.34 683,635
01/26/2015 44.85 45.81 44.75 45.45 853,898
01/23/2015 44.77 45.19 44.4 44.85 441,156
01/22/2015 44.6 45.05 43.88 44.84 1,027,332
01/21/2015 44.18 45.08 43.98 44.34 1,108,407
01/20/2015 45.04 45.23 43.65 44.23 680,650
*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?