Historical Stock Prices

FBHS 
$44.62
*  
0.78
1.78%
Get FBHS Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 44.09 44.82 44.03 44.62 1,585,944
11/20/2014 42.53 43.86 42.53 43.84 754,087
11/19/2014 42.85 43.14 42.6 42.84 792,661
11/18/2014 42.2 43.2 42.01 42.96 886,669
11/17/2014 42.57 42.57 41.97 42.09 595,627
11/14/2014 42.53 42.9 42.28 42.77 742,085
11/13/2014 42.94 42.99 42.225 42.53 489,451
11/12/2014 42.63 42.93 42.48 42.81 733,211
11/11/2014 42.57 42.98 42.55 42.91 461,852
11/10/2014 42.97 43.29 42.53 42.63 719,759
11/07/2014 42.71 42.82 42.34 42.8 735,444
11/06/2014 42.06 42.64 41.77 42.63 966,276
11/05/2014 42.9 42.9 41.84 41.94 1,106,460
11/04/2014 42.96 43.1 42.02 42.44 931,067
11/03/2014 43.27 43.76 43.01 43.27 1,372,664
10/31/2014 42.64 43.35 42.35 43.25 1,973,735
10/30/2014 40.33 42.195 39.49 41.89 3,965,872
10/29/2014 42.46 42.91 41.77 42.34 1,683,790
10/28/2014 42.11 42.62 41.83 42.56 964,594
10/27/2014 41.75 42.04 41.37 41.99 585,629
10/24/2014 41.66 41.97 41.18 41.85 720,375
10/23/2014 41.27 41.89 41.12 41.56 1,022,770
10/22/2014 40.95 41.52 40.78 40.79 734,757
10/21/2014 40.34 41.18 40.31 41.01 842,910
10/20/2014 40.01 40.47 39.88 40.13 1,238,355
10/17/2014 39.37 40.26 39.025 40.17 1,440,786
10/16/2014 37.47 39.3 37.34 38.94 1,434,861
10/15/2014 37.03 38.63 36.54 38.22 2,180,694
10/14/2014 37.87 38.45 37.0003 37.76 2,010,102
10/13/2014 38.6 38.91 37.7 37.74 1,316,828
10/10/2014 39.16 39.63 38.5 38.5 1,301,734
10/09/2014 40.14 40.39 39.39 39.41 1,250,885
10/08/2014 39.95 40.34 39.27 40.3 1,417,424
10/07/2014 40.33 40.399 39.835 39.87 1,014,846
10/06/2014 41.01 41.15 40.49 40.66 963,555
10/03/2014 40.84 41.1 40.63 40.74 1,071,442
10/02/2014 40.19 40.74 39.77 40.55 1,024,815
10/01/2014 41.34 41.35 40.06 40.26 1,695,445
09/30/2014 41.27 41.8 40.71 41.11 1,604,728
09/29/2014 41.11 41.32 40.9 41.03 808,261
09/26/2014 40.98 41.7 40.98 41.64 849,547
09/25/2014 41.71 41.83 40.99 40.99 1,076,061
09/24/2014 41.77 42.03 41.54 41.86 833,456
09/23/2014 41.59 42.09 41.26 41.78 1,084,506
09/22/2014 42.61 42.61 41.65 41.84 1,094,354
09/19/2014 43.03 43.05 41.98 42.62 3,308,328
09/18/2014 43.53 43.605 42.87 42.9 794,510
09/17/2014 43.04 43.77 42.92 43.51 1,073,988
09/16/2014 42.69 43.03 42.515 42.85 1,307,495
09/15/2014 43.12 43.18 42.67 42.83 790,914
09/12/2014 43.74 43.91 42.7 43.13 1,493,500
09/11/2014 43.46 44.02 43.31 43.84 1,148,842
09/10/2014 43.6 43.76 43.28 43.63 946,290
09/09/2014 43.92 43.98 43.325 43.6 793,916
09/08/2014 43.71 44.11 43.58 44.02 929,393
09/05/2014 43.74 44.05 43.39 43.96 883,107
09/04/2014 43.39 44.24 43.3 43.83 1,401,079
09/03/2014 43.71 43.78 43.255 43.45 1,195,243
09/02/2014 43.31 43.74 43.115 43.63 1,338,947
08/29/2014 43.04 43.41 42.88 43.21 586,382
08/28/2014 42.89 43.24 42.5 43.04 1,038,631
08/27/2014 43.52 43.59 43.02 43.2 688,264
08/26/2014 43.41 43.72 43.18 43.52 542,109
08/25/2014 43.43 43.85 43.13 43.29 1,068,453
08/22/2014 43.07 43.43 42.91 43.27 636,423
08/21/2014 43.18 43.34 42.588 43.21 834,087
08/20/2014 42.98 43.33 42.61 43.24 1,231,020
08/19/2014 43.01 43.6 42.77 42.82 1,433,377
08/18/2014 42 43.11 42 42.71 1,920,518
08/15/2014 41.86 41.99 41.19 41.74 1,519,874
08/14/2014 41.17 41.76 40.97 41.75 1,420,044
08/13/2014 41 41.36 40.83 41.08 1,545,347
08/12/2014 41.15 41.29 40.62 40.97 1,434,319
08/11/2014 41.37 41.5 41.03 41.34 1,707,830
08/08/2014 39.94 41.25 39.81 41.1 2,438,367
08/07/2014 39.89 40.09 39.46 39.84 2,280,772
08/06/2014 38.89 40.11 38.85 39.66 2,110,813
08/05/2014 38.19 39.55 38.19 39.26 3,030,388
08/04/2014 37.86 38.58 37.85 38.45 2,410,521
08/01/2014 37.72 38.2 37.14 37.82 2,550,148
07/31/2014 37.21 38.65 36.77 37.79 4,309,071
07/30/2014 37.33 37.55 36.98 37.24 2,723,343
07/29/2014 37.24 37.71 37.19 37.2 4,316,952
07/28/2014 37.66 37.84 36.65 36.77 2,535,104
07/25/2014 38.29 38.55 38.03 38.19 1,318,860
07/24/2014 38.94 39.33 38.5 38.64 1,327,790
07/23/2014 38.95 39.535 38.55 39 1,951,227
07/22/2014 38.31 39.35 38.25 39.09 2,826,237
07/21/2014 37.73 38.24 37.59 38.17 1,653,344
07/18/2014 37.61 38.01 37.38 38.01 1,998,421
07/17/2014 37.19 37.63 36.963 37.57 2,607,489
07/16/2014 37.72 37.82 37.26 37.56 1,554,336
07/15/2014 37.64 37.94 37.24 37.44 1,238,205
07/14/2014 37.58 38.1 37.58 37.95 1,989,326
07/11/2014 37.88 38.29 37.49 37.51 2,387,882
07/10/2014 38.19 38.3 36.92 38.02 3,240,056
07/09/2014 39.33 39.89 39.09 39.16 1,285,698
07/08/2014 39.73 39.835 39.17 39.24 1,430,849
07/07/2014 40.63 40.7 39.82 39.87 1,761,014
07/03/2014 40.11 40.85 39.96 40.85 942,496
07/02/2014 40.23 40.57 39.89 40 1,305,915
07/01/2014 40.01 40.96 39.98 40.4 1,632,064
06/30/2014 39.42 39.95 39.17 39.93 1,325,620
06/27/2014 38.99 39.62 38.89 39.55 2,593,655
06/26/2014 39.43 39.74 38.88 39.09 1,007,157
06/25/2014 39.25 39.81 39.25 39.68 836,408
06/24/2014 39.28 40.03 39.06 39.39 1,167,833
06/23/2014 39.56 39.97 39.255 39.3 1,120,641
06/20/2014 40.26 40.31 38.83 39.51 4,746,002
06/19/2014 39.6 40.54 39.35 40.53 2,491,374
06/18/2014 39.22 39.59 38.69 39.55 2,234,538
06/17/2014 39.46 39.63 38.95 39.24 1,795,740
06/16/2014 39.65 40.07 39.41 39.64 1,035,522
06/13/2014 40.32 40.36 39.69 39.8 1,152,445
06/12/2014 40.52 40.63 39.945 40.21 2,156,051
06/11/2014 40.48 40.54 39.93 40.53 1,620,827
06/10/2014 40.69 40.875 40.28 40.64 1,221,013
06/09/2014 40.25 41.15 40.16 40.75 1,301,863
06/06/2014 40.02 40.42 39.92 40.32 1,637,686
06/05/2014 39.88 40.46 39.3901 39.94 2,826,612
06/04/2014 39.9 40.18 39.64 39.67 1,546,535
06/03/2014 40.1 40.51 39.75 39.97 1,118,334
06/02/2014 39.97 40.33 39.65 40 1,095,696
05/30/2014 39.99 40.18 39.63 39.98 1,278,680
05/29/2014 39.97 40.43 39.75 40.11 901,009
05/28/2014 40.45 40.66 39.86 39.91 1,572,611
05/27/2014 40.53 40.82 40.32 40.69 1,183,959
05/23/2014 39.78 40.565 39.7401 40.38 1,193,168
05/22/2014 39.17 40.25 38.95 39.89 1,424,576
05/21/2014 38.84 39.56 38.79 39.01 1,108,879
05/20/2014 38.78 39.2 38.71 38.74 1,768,102
05/19/2014 38.43 39.7 38.18 38.96 1,839,709
05/16/2014 38.02 38.41 37.87 38.34 2,245,558
05/15/2014 38.67 38.76 37.28 37.85 2,510,679
05/14/2014 39.81 39.87 38.65 38.74 1,210,516
05/13/2014 40.47 40.74 39.86 39.89 858,528
05/12/2014 39.92 40.82 39.68 40.47 1,266,125
05/09/2014 39.08 39.58 38.767 39.54 1,880,906
05/08/2014 38.79 39.54 38.69 38.99 1,766,212
05/07/2014 39.23 39.41 38.54 38.96 2,011,339
05/06/2014 40.25 40.25 39.17 39.26 1,310,522
05/05/2014 40.41 40.51 39.84 40.3 1,357,603
05/02/2014 39.5 41.1 39.5 40.82 2,618,433
05/01/2014 42.14 42.14 38.57 39.56 4,122,563
04/30/2014 40 40.12 39.362 39.85 1,797,924
04/29/2014 39.61 40.24 39.15 40.11 1,282,723
04/28/2014 40.46 40.85 38.72 39.46 3,267,051
04/25/2014 41.52 41.54 39.76 40.34 2,285,034
04/24/2014 41.47 42.01 41.02 42 1,348,336
04/23/2014 41.36 41.58 40.9 41.29 1,066,370
04/22/2014 40.85 41.9 40.83 41.4 1,171,421
04/21/2014 40.53 40.91 40.12 40.77 1,028,218
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
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 Brokers before you trade

Want to trade FX?