Historical Stock Prices

FBHS 
$40.44
*  
0.42
 negative 
1.03%
Get FBHS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 40.85 41.18 40.41 40.44 932,510
04/16/2014 40.57 41.32 40.5501 40.86 1,194,450
04/15/2014 40.42 40.8 39.63 40.25 1,443,881
04/14/2014 40.77 40.83 39.97 40.29 1,055,883
04/11/2014 40.5 41.07 40.2252 40.45 929,354
04/10/2014 41.87 42 40.58 40.94 1,399,879
04/09/2014 41.89 42.32 41.16 42 1,510,457
04/08/2014 40.57 41.16 40.09 41.07 1,463,428
04/07/2014 41.94 42.25 40.35 40.62 1,410,672
04/04/2014 42.47 43.51 41.72 42.09 1,690,892
04/03/2014 42.48 42.785 42.025 42.08 1,594,420
04/02/2014 42.49 42.81 42.21 42.48 1,433,808
04/01/2014 42.19 42.93 42.05 42.53 1,734,722
03/31/2014 41.97 42.4 41.34 42.08 1,446,500
03/28/2014 40.3 41.96 40.105 41.79 2,089,932
03/27/2014 40.74 40.93 39.83 40.2 2,150,484
03/26/2014 42.28 42.41 40.71 40.77 1,956,062
03/25/2014 41.11 42.36 41.07 42.06 3,194,962
03/24/2014 42.49 42.91 40.85 41 2,615,638
03/21/2014 43.32 43.74 42.29 42.33 4,617,615
03/20/2014 44.07 44.28 43.01 43.16 1,007,233
03/19/2014 44.43 45.27 43.97 44.16 1,066,503
03/18/2014 43.82 44.5 43.64 44.27 857,017
03/17/2014 43.54 44.14 43.365 43.73 727,125
03/14/2014 42.83 43.38 42.6 43.28 1,397,938
03/13/2014 44.86 44.97 42.65 42.75 1,728,881
03/12/2014 44.82 45.03 44.29 44.69 1,470,932
03/11/2014 45.76 46.2 45.1 45.17 950,223
03/10/2014 46.31 46.43 45.635 45.67 831,437
03/07/2014 47.25 47.49 46.49 46.58 1,077,935
03/06/2014 46.88 47.28 46.79 47.01 658,529
03/05/2014 46.93 47.38 46.71 46.83 696,846
03/04/2014 46.51 46.875 46.17 46.84 922,956
03/03/2014 46.02 46.225 45.3 45.97 953,384
02/28/2014 47.15 47.45 46.44 46.74 1,451,611
02/27/2014 45.8 47.17 45.8 47.08 1,498,195
02/26/2014 45.51 46.675 44.66 46.53 1,545,900
02/25/2014 44.73 45.08 44.643 44.81 1,216,221
02/24/2014 44.97 45.52 44.73 44.73 859,576
02/21/2014 45.54 45.64 44.91 44.98 924,076
02/20/2014 45.57 45.9399 45.4 45.53 1,233,384
02/19/2014 45.55 46.01 45.55 45.61 1,650,189
02/18/2014 45.92 46.42 45.37 45.85 1,220,825
02/14/2014 45.01 45.89 45.01 45.88 1,000,380
02/13/2014 45.08 45.49 45.06 45.16 990,730
02/12/2014 44.98 45.56 44.77 45.52 1,556,852
02/11/2014 44.26 45.08 44.26 44.82 969,251
02/10/2014 44.97 45.02 44.04 44.06 1,092,384
02/07/2014 44.81 45.38 44.43 44.98 1,746,843
02/06/2014 43.44 44.51 43.39 44.43 1,285,294
02/05/2014 42.95 43.57 42.38 43.36 1,532,044
02/04/2014 42.62 43.58 42.28 43.13 2,089,767
02/03/2014 44.7 45.17 42.22 42.45 2,420,083
01/31/2014 43.62 45.47 42.832 45.06 2,347,400
01/30/2014 43.28 43.74 41.53 43.21 4,031,730
01/29/2014 45.93 46.51 45.55 45.65 1,552,148
01/28/2014 45.39 46.4 45.39 46.39 1,107,219
01/27/2014 45.69 46.01 44.72 45.33 1,770,133
01/24/2014 47.21 47.3072 45.435 45.64 1,465,558
01/23/2014 47.51 47.65 46.89 47.59 1,261,530
01/22/2014 47.2 47.79 46.88 47.75 1,181,039
01/21/2014 46.88 47.17 46.2 47.15 1,083,357
01/17/2014 47.22 47.27 46.32 46.56 2,455,397
01/16/2014 47.55 47.85 46.92 47.14 1,931,704
01/15/2014 47.67 47.92 47.29 47.83 1,190,123
01/14/2014 46.36 47.66 46.28 47.65 1,239,535
01/13/2014 46.52 46.8 46.25 46.34 2,051,114
01/10/2014 45.89 46.85 45.89 46.79 686,347
01/09/2014 45.6 45.91 45.16 45.85 491,024
01/08/2014 45.17 46.1 44.95 45.55 682,129
01/07/2014 45.09 45.85 44.76 45.34 682,270
01/06/2014 45.46 45.81 44.735 44.95 813,099
01/03/2014 45.59 45.89 45.24 45.58 774,229
01/02/2014 45.5 46.04 45.2 45.43 1,021,953
12/31/2013 45.78 46.08 45.56 45.7 598,455
12/30/2013 44.9 45.595 44.9 45.53 603,990
12/27/2013 45.35 45.55 44.7 44.91 391,866
12/26/2013 45.3 45.53 44.93 45.23 552,071
12/24/2013 44.9 45.44 44.82 45.26 481,461
12/23/2013 44.25 45.02 44.03 44.99 920,538
12/20/2013 43.39 44.1 43.27 44.06 1,600,003
12/19/2013 43.51 43.66 43.035 43.27 629,155
12/18/2013 42.28 43.52 41.93 43.51 1,188,686
12/17/2013 42.51 42.69 41.79 42.1 885,352
12/16/2013 42.72 43.095 42.59 42.7 587,876
12/13/2013 42.54 42.86 42.09 42.51 779,152
12/12/2013 42.3 42.58 42.18 42.46 656,901
12/11/2013 43.02 43.09 42.3 42.37 979,831
12/10/2013 42.43 43.68 42.43 42.94 1,146,083
12/09/2013 42.33 43.0354 41.95 42.65 1,034,460
12/06/2013 42.52 42.9 41.68 42.34 949,284
12/05/2013 41.74 41.86 41.4 41.79 624,788
12/04/2013 41.65 41.95 40.93 41.75 948,337
12/03/2013 42.41 42.57 41.655 42.15 752,147
12/02/2013 43.49 43.55 42.3 42.42 1,066,433
11/29/2013 44.04 44.04 43.5 43.6 343,611
11/27/2013 43.95 44.49 43.7 44.07 1,433,436
11/26/2013 42.55 43.91 42.43 43.75 1,101,423
11/25/2013 42.76 42.92 42.13 42.69 679,767
11/22/2013 43.4 43.5 42.46 42.7 1,018,584
11/21/2013 41.99 43.45 41.9 43.25 825,996
11/20/2013 41.8 43.1 41.74 41.88 1,614,628
11/19/2013 41.86 42.515 41.72 41.89 677,365
11/18/2013 42.26 42.88 41.64 41.72 1,261,636
11/15/2013 42.26 42.55 42.1 42.24 754,128
11/14/2013 41.38 42.33 41.17 42.28 1,192,460
11/13/2013 40.4 41.39 40.21 41.37 1,298,820
11/12/2013 40.54 40.75 40.36 40.58 1,044,055
11/11/2013 40.84 41.14 40.32 40.6 708,026
11/08/2013 40.88 41.33 40.11 40.83 1,103,690
11/07/2013 42.02 42.205 40.94 41.08 951,567
11/06/2013 42.19 42.22 41.61 41.85 780,734
11/05/2013 42.55 42.81 41.86 42.09 792,985
11/04/2013 42.69 42.919 42.16 42.82 828,234
11/01/2013 43.07 43.33 41.92 42.49 1,132,112
10/31/2013 43.59 43.72 42.87 43.08 1,187,556
10/30/2013 43.49 43.73 43.16 43.5 1,174,763
10/29/2013 43.09 43.49 43.03 43.48 1,111,483
10/28/2013 43.25 43.73 42.625 43.06 1,913,254
10/25/2013 42.7 43.41 42.3545 43.41 1,300,853
10/24/2013 44.01 44.01 41.96 42.7 2,869,742
10/23/2013 40.36 40.85 40.17 40.35 1,888,053
10/22/2013 39.19 40.825 39.1101 40.73 1,634,969
10/21/2013 38.86 39.22 38.29 38.86 1,532,074
10/18/2013 38.78 39.07 38.495 39.03 1,505,181
10/17/2013 38.02 38.81 37.91 38.44 2,158,735
10/16/2013 38.65 38.7 37.75 38.25 2,385,103
10/15/2013 39.92 40 38.41 38.51 2,272,752
10/14/2013 40.34 40.55 39.61 40.04 1,391,499
10/11/2013 40.01 40.77 39.69 40.74 1,112,610
10/10/2013 39.74 40.07 39.25 40 946,264
10/09/2013 39.91 39.91 38.76 39.25 1,509,703
10/08/2013 41.13 41.26 39.58 39.62 1,718,110
10/07/2013 41.86 42.035 41.27 41.28 1,742,008
10/04/2013 42.33 42.94 42.13 42.53 1,105,499
10/03/2013 42.51 42.73 41.72 42.46 1,672,126
10/02/2013 42.15 42.75 41.73 42.74 1,135,900
10/01/2013 41.6 42.79 41.6 42.65 2,067,620
09/30/2013 40.95 41.71 40.75 41.63 1,197,979
09/27/2013 40.54 41.8 40.49 41.6 973,636
09/26/2013 41.04 41.35 40.56 40.9 724,216
09/25/2013 41.02 41.42 40.45 40.89 479,932
09/24/2013 40.67 41.59 40.35 40.9 714,915
09/23/2013 41.12 41.35 40.5 40.77 801,849
09/20/2013 42.71 43.13 41.175 41.2 1,493,525
09/19/2013 43.16 43.69 42.12 42.15 873,937
09/18/2013 41.49 43.29 41.1748 43.23 1,050,332
09/17/2013 41.31 41.7 41.19 41.62 784,027
09/16/2013 41.69 41.93 41.2 41.4 916,593
09/13/2013 40.86 41.1 40.48 40.83 784,022
09/12/2013 40.66 41.34 40.66 40.89 1,134,835
09/11/2013 40.79 41.21 40.22 40.74 964,112
09/10/2013 40 41 39.8413 40.89 1,700,504
09/09/2013 38.11 39.94 37.8 39.81 1,523,469
09/06/2013 37.46 38.29 37.224 37.84 1,601,045
09/05/2013 36.69 37.34 36.49 37.09 1,128,153
09/04/2013 36.79 37.2 36.41 36.72 1,535,028
09/03/2013 37.31 37.79 36.36 36.79 1,598,809
08/30/2013 37.46 37.6 36.72 36.84 599,706
08/29/2013 36.8 38.04 36.8 37.46 577,681
08/28/2013 36.93 37.39 36.552 36.97 549,364
08/27/2013 37.63 37.79 36.9 36.95 630,100
08/26/2013 38.03 38.57 37.63 38.23 616,026
08/23/2013 38.74 38.74 37.6 37.89 1,019,825
08/22/2013 39 39.37 38.61 38.75 503,991
08/21/2013 38.3 39.55 38.2 38.82 1,515,585
08/20/2013 37.85 38.54 37.35 38.42 912,451
08/19/2013 37.83 38.21 37.41 37.47 1,453,357
08/16/2013 37.93 38.56 37.67 37.98 1,487,303
08/15/2013 36.3 37.94 35.8 37.85 2,304,051
08/14/2013 37.31 37.6 36.97 37.01 1,414,739
08/13/2013 37.93 37.99 36.91 37.3 2,163,733
08/12/2013 38.09 38.5 37.79 37.9 881,977
08/09/2013 38.52 38.61 37.6532 38.25 1,063,446
08/08/2013 38.97 39.3 38.44 38.6 1,093,526
08/07/2013 39.93 40.06 38.69 38.8 1,319,887
08/06/2013 41.75 41.85 39.92 40 1,401,173
08/05/2013 42.25 42.505 41.6 41.75 859,470
08/02/2013 42.6 42.62 41.7 42.5 928,863
08/01/2013 41.74 42.15 41.58 41.88 1,714,750
07/31/2013 41.27 41.76 40.71 41.31 946,919
07/30/2013 41.38 41.79 40.88 41.1 661,110
07/29/2013 41.49 41.97 40.86 40.96 897,280
07/26/2013 41.12 42.18 41.015 41.65 1,125,083
07/25/2013 37.92 41.65 37.92 41.41 3,255,053
07/24/2013 42.53 42.78 41.39 41.65 1,018,519
07/23/2013 42.46 42.73 42.02 42.39 825,427
07/22/2013 41.84 42.43 41.81 42.41 1,236,159
07/19/2013 41.06 41.625 40.91 41.44 1,109,875
07/18/2013 41.05 41.61 40.82 41.06 912,001
07/17/2013 41.34 41.38 40.24 41.05 861,880
07/16/2013 41.59 41.84 40.96 41.12 851,355
07/15/2013 42.39 42.75 41.38 41.58 998,683
07/12/2013 42.02 42.63 41.67 42.29 996,037
07/11/2013 40.6 42.16 40.542 41.91 1,379,773
07/10/2013 39.89 39.94 39.13 39.82 804,456
07/09/2013 39.53 39.9 39.1 39.73 1,477,137
07/08/2013 39.65 40.23 39.14 39.27 1,100,928
07/05/2013 39.57 39.63 38.63 39.56 815,625
07/03/2013 38.47 39.69 38.47 39.25 1,199,028
07/02/2013 39.26 39.64 38.345 38.78 1,840,280
07/01/2013 38.83 39.91 38.83 39.27 1,464,201
06/28/2013 38.95 38.95 38.19 38.74 2,400,642
06/27/2013 38.45 39.059 38.15 38.97 1,010,611
06/26/2013 38.1 38.69 37.86 38.07 1,056,260
06/25/2013 37.78 39.24 37.715 38.02 1,459,616
06/24/2013 37.06 37.06 35.87 36.9 2,301,767
06/21/2013 38.87 38.97 36.09 37.82 4,787,280
06/20/2013 40.76 40.85 38.23 38.67 1,845,660
06/19/2013 41.74 42.2 41.31 41.4 1,101,121
06/18/2013 41.22 41.98 40.94 41.91 936,121
06/17/2013 40.57 41.48 40.5 41.27 1,379,084
06/14/2013 39.44 40.165 39.23 40.1 1,015,292
06/13/2013 38.4 39.67 38.4 39.5 641,460
06/12/2013 39.1 39.24 38.3 38.4 939,076
06/11/2013 38.27 39.35 38.11 38.62 881,733
06/10/2013 40.3 40.3 38.448 39.03 2,259,080
06/07/2013 39.4 40.175 38.78 40.06 2,021,404
06/06/2013 38.81 39.05 38.25 38.98 3,196,448
06/05/2013 40.38 40.38 38.8501 38.92 2,234,517
06/04/2013 41.74 42.29 40.21 40.37 1,519,901
06/03/2013 42.25 42.46 40.64 41.73 1,183,499
05/31/2013 42.34 43 42.12 42.28 685,205
05/30/2013 42.5 42.87 42.19 42.62 561,162
05/29/2013 42.73 42.79 41.65 42.19 1,481,897
05/28/2013 43.58 44.04 42.75 43.26 957,897
05/24/2013 42.43 42.86 41.94 42.76 938,094
05/23/2013 42.16 42.99 41.762 42.69 1,065,059
05/22/2013 43.34 43.88 42.8 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
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.

Research your brokers before you trade


Want to trade FX?