Historical Stock Prices

FBHS 
$46.16
*  
0.05
0.11%
Get FBHS Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
05/19/2015 45.72 46.46 45.62 46.09 1,632,545
05/18/2015 45.16 45.46 45.01 45.32 1,201,167
05/15/2015 45.2 45.42 45.074 45.22 1,082,620
05/14/2015 45.35 45.44 44.9 45.23 1,172,784
05/13/2015 44.32 45.44 44.3 44.93 2,188,808
05/12/2015 44.32 44.56 43.84 44.08 1,069,112
05/11/2015 44.6 44.86 44.41 44.51 1,064,571
05/08/2015 45.3 45.71 44.53 44.59 1,041,087
05/07/2015 43.84 44.63 43.82 44.5 769,934
05/06/2015 44.7 44.865 43.79 44.07 1,960,419
05/05/2015 44.58 45.04 44.56 44.63 1,719,487
05/04/2015 44.61 45.07 44.38 44.75 2,504,500
05/01/2015 44.38 45.76 43.9 44.46 3,661,358
04/30/2015 45.57 46.11 44.43 44.6 2,705,265
04/29/2015 45.52 46.24 45.15 45.85 1,489,982
04/28/2015 45.45 45.79 44.98 45.76 2,067,326
04/27/2015 46.87 46.87 45.51 45.62 1,837,969
04/24/2015 46.5 46.83 46.08 46.76 863,086
04/23/2015 46.26 46.44 45.92 46.41 1,659,090
04/22/2015 46.34 46.97 45.99 46.63 1,218,317
04/21/2015 45.87 46.44 45.63 46.25 1,101,560
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
01/16/2015 43.55 44.97 43.01 44.91 910,048
01/15/2015 45.99 46.08 43.64 43.69 999,224
01/14/2015 45.14 46.15 45.14 45.66 1,393,422
01/13/2015 46.41 47.52 44.71 45.54 2,900,059
01/12/2015 45.76 46.14 45.36 45.84 1,351,405
01/09/2015 45.35 46.37 45.15 45.78 1,305,138
01/08/2015 44.26 45.25 44.03 45.23 1,074,570
01/07/2015 43.49 44.02 43.23 43.81 882,755
01/06/2015 44.39 44.53 42.75 43.19 1,337,884
01/05/2015 44.46 44.69 43.9 44.19 822,979
01/02/2015 45.62 45.94 44.2 44.79 747,606
12/31/2014 45.26 45.95 44.98 45.27 1,073,429
12/30/2014 45.13 45.41 44.73 45.05 937,152
12/29/2014 44.65 45.45 44.6 45.24 1,139,650
12/26/2014 44.83 45.07 44.68 44.78 725,452
12/24/2014 44.71 44.83 44.62 44.64 546,073
12/23/2014 45.08 45.525 44.72 44.72 834,522
12/22/2014 45.22 45.22 44.67 45.08 574,038
12/19/2014 45.62 45.68 44.92 45.08 1,836,363
12/18/2014 45.62 45.72 44.82 45.54 748,293
12/17/2014 44 45.17 43.54 45.02 915,901
12/16/2014 43.4 44.25 42.98 43.86 1,716,398
12/15/2014 44.46 44.58 43.15 43.57 712,033
12/12/2014 44.29 44.65 43.84 44 578,158
12/11/2014 44.59 45.51 44.41 44.59 704,658
12/10/2014 45.8 45.8 44.29 44.3 702,057
12/09/2014 44.65 45.96 44.53 45.85 535,184
12/08/2014 45.4 45.78 44.88 45.07 518,373
12/05/2014 45.66 46 45.45 45.59 455,449
12/04/2014 45.48 45.67 45.28 45.64 477,444
12/03/2014 45.26 45.67 45 45.61 575,705
12/02/2014 44.5 45.365 44.32 45.09 1,051,498
12/01/2014 44.79 44.98 44.15 44.4 839,764
11/28/2014 44.92 45.25 44.64 44.92 357,592
11/26/2014 45.11 45.22 44.91 45.03 458,154
11/25/2014 45.64 45.99 44.85 45.13 982,519
11/24/2014 44.83 45.82 44.795 45.77 1,511,876
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
*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?