Fortune Brands Home & Security, Inc. Common Stock Historical Stock Prices

FBHS 
$57.31
*  
0.37
0.64%
Get FBHS Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading FBHS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FBHS Pre-Market
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-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.
16:00 57.71 57.90 57.10 57.31 598,724
05/20/2016 56.94 57.92 56.91 57.68 1,073,036
05/19/2016 56.16 56.74 55.83 56.68 1,130,552
05/18/2016 55.57 56.89 55.498 56.57 985,255
05/17/2016 56.47 56.47 55.5 55.85 789,435
05/16/2016 55.54 56.6 55.4 56.43 843,574
05/13/2016 55.78 56.16 55.2 55.41 952,182
05/12/2016 55.92 56.355 55.435 55.98 994,379
05/11/2016 56.9 57.33 55.75 55.82 930,622
05/10/2016 57 57.31 56.55 57.18 1,069,402
05/09/2016 56.09 56.98 56.09 56.74 1,420,498
05/06/2016 55.27 56.19 55.24 56.14 684,886
05/05/2016 55.28 55.82 55.01 55.6 595,084
05/04/2016 55.1 55.28 54.56 55.09 532,414
05/03/2016 55.93 56.19 55.13 55.39 993,232
05/02/2016 55.79 56.52 55.34 56.39 1,152,959
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
01/28/2016 47.39 48.09 46.74 46.78 1,521,247
01/27/2016 47.49 48.2 46.58 47.12 1,375,833
01/26/2016 47.16 48.16 46.41 47.83 1,810,027
01/25/2016 48.09 48.56 47.39 47.54 798,626
01/22/2016 48.41 49.78 48.08 48.54 1,679,992
01/21/2016 47.61 48.65 47.27 47.68 1,288,239
01/20/2016 46.76 48.36 45.57 47.67 1,859,661
01/19/2016 47.78 49.08 47.19 47.51 1,529,068
01/15/2016 46.39 48.21 46.39 47.19 2,058,988
01/14/2016 47.56 48.6325 46.85 48.21 2,445,805
01/13/2016 49.99 50.06 47.06 47.17 2,072,903
01/12/2016 50.46 50.905 49.08 49.89 1,540,584
01/11/2016 50.65 51.02 49.27 49.84 1,475,600
01/08/2016 50.2 51.02 50.01 50.44 1,794,493
01/07/2016 51.68 51.83 49.67 49.68 2,021,149
01/06/2016 52.8 53.1 51.78 52.38 2,219,290
01/05/2016 55.09 55.36 54.18 54.21 903,182
01/04/2016 54.86 54.88 53.88 54.88 1,418,743
12/31/2015 56.16 56.53 55.5 55.5 630,009
12/30/2015 56.34 56.66 56.05 56.25 546,638
12/29/2015 56.7 56.99 56.01 56.36 574,183
12/28/2015 56 56.52 55.74 56.47 611,739
12/24/2015 55.96 56.38 55.84 56.29 399,946
12/23/2015 55.52 56.32 55.52 56.31 879,624
12/22/2015 55.03 55.38 54.41 55.28 900,994
12/21/2015 54.22 55.08 54.03 54.61 1,033,964
12/18/2015 55.26 55.29 53.6 53.76 5,643,543
12/17/2015 56.35 56.35 55.29 55.3 1,189,739
12/16/2015 55.98 56.54 55.225 56.07 1,013,252
12/15/2015 55.89 55.89 55.18 55.47 1,108,917
12/14/2015 55.52 55.98 54.6 55.64 1,377,443
12/11/2015 54.63 55.57 54.39 55.3 1,440,472
12/10/2015 54.45 55.82 54.295 55.14 1,286,186
12/09/2015 55.24 55.82 53.98 54.2 1,309,913
12/08/2015 54.7 55.855 54.04 55.69 869,098
12/07/2015 55.69 55.76 54.99 55.65 1,058,035
12/04/2015 55.1 55.96 54.95 55.93 719,661
12/03/2015 56.4 56.46 54.69 55.02 2,046,236
12/02/2015 55.7 56.41 55.53 56.4 1,474,810
12/01/2015 55.49 56.06 55.23 55.86 683,808
11/30/2015 55.86 55.86 54.83 54.97 1,004,373
11/27/2015 55.67 56.01 55.41 55.61 297,925
11/25/2015 55.24 55.88 55.24 55.6 576,904
11/24/2015 54.57 55.62 54.57 55.29 661,445
11/23/2015 54.55 55.48 54.55 55.31 1,001,514
11/20/2015 54.55 55.09 54.4 54.61 797,062
11/19/2015 54.11 54.61 53.88 54.54 1,087,987
11/18/2015 52.67 54.23 52.67 54.13 1,309,923
11/17/2015 52.42 52.88 52.415 52.64 901,636
11/16/2015 51.56 52.33 51.31 52.24 702,109
11/13/2015 52.01 52.42 51.47 51.51 747,796
11/12/2015 52.28 52.68 51.89 52.21 827,325
11/11/2015 52.47 53.21 52.32 52.81 631,244
11/10/2015 51.78 52.37 51.78 52.31 850,293
11/09/2015 51.99 52.16 51.29 52 1,238,390
11/06/2015 52.79 53.199 51.71 51.97 1,127,507
11/05/2015 52.43 52.95 52.24 52.86 753,861
11/04/2015 52.51 52.88 52.08 52.27 1,321,662
11/03/2015 53.02 53.21 52.45 52.51 874,874
11/02/2015 52.74 53.4 52.37 53.3 1,409,456
10/30/2015 51.93 53.27 51.93 52.33 1,547,134
10/29/2015 51.94 52.19 51.36 52.02 2,310,342
10/28/2015 51.48 52.37 51.3 51.85 1,497,182
10/27/2015 51.76 51.92 50.92 51.24 1,973,024
10/26/2015 51.81 52.2 51.43 52.04 1,449,214
10/23/2015 52.25 52.25 50.92 51.78 2,171,608
10/22/2015 49.26 52.09 48.7 52.03 2,877,752
10/21/2015 49.43 50.04 48.87 49.27 2,473,682
10/20/2015 48.61 49.83 48.5 49.14 2,154,601
10/19/2015 48.69 49.04 48.49 48.59 1,527,716
10/16/2015 48.9 48.95 48.395 48.84 1,380,060
10/15/2015 47.88 48.71 47.72 48.67 1,359,883
10/14/2015 48.67 48.93 47.64 47.64 2,057,828
10/13/2015 49.75 50.51 48.8 48.84 1,685,954
10/12/2015 50.72 50.88 50.43 50.84 826,452
10/09/2015 50.38 50.81 50.15 50.62 1,045,318
10/08/2015 49.52 50.67 49.27 50.29 1,292,876
10/07/2015 48.96 49.65 48.69 49.62 1,324,005
10/06/2015 49.37 49.53 48.28 48.64 1,493,015
10/05/2015 48.7 49.46 48.28 48.9 2,636,496
10/02/2015 47.57 48.33 47.098 48.23 1,792,837
10/01/2015 47.51 48.13 47.12 48.02 1,726,300
09/30/2015 47.11 47.795 46.64 47.47 1,830,802
09/29/2015 47.98 48.31 46.4 46.75 1,895,402
09/28/2015 49 49.32 47.65 48.08 1,678,739
09/25/2015 49.78 49.9 49.04 49.31 900,430
09/24/2015 49.89 50 48.86 49.35 2,010,837
09/23/2015 50.26 50.58 49.76 50.09 825,004
09/22/2015 50.14 50.54 49.93 50.37 1,041,511
09/21/2015 51.48 51.84 50.6 51.06 1,157,869
09/18/2015 51.26 51.97 51.051 51.36 2,097,286
09/17/2015 51.95 53.01 51.77 52 1,765,807
09/16/2015 51.84 52.25 51.79 51.89 1,165,336
09/15/2015 52.09 52.31 51.87 52.03 1,576,423
09/14/2015 52 52.068 51.38 51.96 993,585
09/11/2015 50.52 51.83 50.51 51.78 1,483,717
09/10/2015 50.89 51.63 50.31 50.89 1,859,425
09/09/2015 50.91 51.31 50.59 50.68 1,413,526
09/08/2015 49.59 50.82 49.26 50.75 2,077,176
09/04/2015 48.15 49.03 48.03 48.79 1,553,565
09/03/2015 48.37 49.45 48.31 48.94 1,137,397
09/02/2015 46.94 48.39 46.76 48.38 1,666,591
09/01/2015 47.01 47.17 46.21 46.41 1,052,888
08/31/2015 48.15 48.29 47.58 47.85 1,349,854
08/28/2015 48.2 48.62 47.64 48.34 881,482
08/27/2015 47.89 48.65 47.59 48.42 1,063,188
08/26/2015 47 47.595 45.96 47.35 1,744,970
08/25/2015 48.46 48.47 46.31 46.32 1,823,190
08/24/2015 44.37 49.34 41.17 47.06 2,493,338
08/21/2015 50.04 50.74 49.65 49.68 1,456,301
08/20/2015 52.15 52.46 50.6 50.65 1,894,418
08/19/2015 51.66 52.85 51.63 52.5 1,849,808
08/18/2015 51.51 52.67 51.39 52.05 1,997,941
08/17/2015 50.99 51.49 50.65 51.42 986,405
08/14/2015 50.22 51.04 50.09 50.9 1,128,308
08/13/2015 49.79 50.51 49.68 50.38 962,818
08/12/2015 49.07 50.01 48.48 49.86 1,803,825
08/11/2015 48.45 49.76 48.406 49.69 1,746,494
08/10/2015 48.5 49.43 48.39 48.98 1,715,122
08/07/2015 47.19 48.23 47.116 48.21 1,429,200
08/06/2015 47.58 48.24 47.26 47.37 1,048,370
08/05/2015 47.88 48.08 47.17 47.57 1,406,426
08/04/2015 47.17 47.99 47.17 47.74 869,978
08/03/2015 47.95 48.07 47.22 47.45 970,092
07/31/2015 48.41 48.5 47.61 47.75 1,078,166
07/30/2015 47.45 48.16 47.28 47.99 1,005,917
07/29/2015 46.75 47.88 46.43 47.67 1,338,224
07/28/2015 46.03 46.81 45.88 46.65 1,296,801
07/27/2015 46.25 46.4 45.57 45.65 1,522,804
07/24/2015 47 47.1 46.03 46.59 3,112,593
07/23/2015 45.35 47.99 45.1 47.07 6,416,261
07/22/2015 43.87 44.68 43.87 44.18 2,308,988
07/21/2015 44.49 44.92 43.9 44.12 2,149,722
07/20/2015 44.28 45.09 43.9 44.56 2,266,964
07/17/2015 44.81 44.93 43.915 44.29 1,744,665
07/16/2015 45.62 45.62 44.7201 44.83 1,345,955
07/15/2015 46.2 46.31 45.09 45.25 1,222,188
07/14/2015 45.74 46.27 45.66 46.17 813,437
07/13/2015 45.49 45.91 45.4 45.88 766,903
07/10/2015 45.17 45.27 44.91 45.04 866,682
07/09/2015 45.36 45.55 44.7 44.73 914,926
07/08/2015 45.14 45.44 44.69 44.82 852,723
07/07/2015 45.26 45.57 44.73 45.49 1,565,512
07/06/2015 45.72 46.09 45.135 45.17 1,372,490
07/02/2015 46 46.14 45.69 46.02 904,110
07/01/2015 46.27 46.71 45.72 45.97 1,420,023
06/30/2015 45.5 46.1 45.385 45.82 1,163,781
06/29/2015 46.25 46.45 45.23 45.27 718,583
06/26/2015 45.99 46.66 45.95 46.64 1,345,197
06/25/2015 45.94 46.14 45.6 45.95 945,445
06/24/2015 46.4 46.89 45.66 45.69 958,435
06/23/2015 46.79 46.95 46.33 46.55 907,820
06/22/2015 46.32 46.75 46.13 46.75 1,122,398
06/19/2015 46.12 46.38 45.98 46.05 1,286,517
06/18/2015 45.74 46.155 45.556 46.03 753,822
06/17/2015 45.73 46.02 45.17 45.68 950,526
06/16/2015 45.51 45.885 45.4 45.78 753,391
06/15/2015 45.98 45.98 45.49 45.68 1,056,340
06/12/2015 46.18 46.36 45.8801 46.25 660,565
06/11/2015 46.16 46.57 46.07 46.24 1,018,768
06/10/2015 45.84 46.37 45.72 46.1 1,091,719
06/09/2015 45.29 46.29 45.29 45.62 878,958
06/08/2015 46.06 46.34 45.83 45.9 1,378,003
06/05/2015 45.45 46.3 45.1 46.2 961,184
06/04/2015 46.09 46.275 45.69 45.8 1,203,188
06/03/2015 46.59 46.59 46.09 46.38 1,386,852
06/02/2015 45.99 47.055 45.92 46.73 1,585,754
06/01/2015 45.94 46.46 45.4 46.15 1,163,598
05/29/2015 46.57 46.66 45.67 45.86 6,369,977
05/28/2015 46.4 46.67 46.18 46.56 1,335,207
05/27/2015 46.43 46.62 46.17 46.45 1,403,549
05/26/2015 45.97 46.55 45.95 46.41 2,097,842
05/22/2015 46.15 46.33 46.08 46.16 1,194,515
05/21/2015 45.89 46.26 45.67 46.11 1,839,080
05/20/2015 46.24 46.49 45.82 45.94 1,443,928
*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?