Quantcast

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

FBHS 
$54.93
*  
unch
unch
Get FBHS Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 54.88 55.24 54.79 54.93 913,442
08/17/2018 54.86 55.24 54.79 54.93 856,917
08/16/2018 54.45 55.22 54.29 54.93 1,440,530
08/15/2018 54.22 54.29 53.39 54.24 690,958
08/14/2018 53.76 54.45 53.63 54.17 976,300
08/13/2018 54.64 54.64 53.29 53.64 1,066,733
08/10/2018 54.64 55.17 54.31 54.63 1,173,216
08/09/2018 56.08 56.8 55.89 55.96 793,155
08/08/2018 57.04 57.22 56.06 56.11 985,195
08/07/2018 57.37 57.92 57.155 57.25 1,613,589
08/06/2018 57.54 57.7 57.225 57.35 873,967
08/03/2018 57.59 58.21 57.11 57.52 852,882
08/02/2018 57.07 57.67 56.58 57.5 1,429,380
08/01/2018 57.91 58.05 56.69 56.96 1,916,953
07/31/2018 56.59 58.15 55.66 58 2,880,665
07/30/2018 57.46 57.87 56.41 56.51 2,027,745
07/27/2018 54.79 58.1 53.77 57.33 4,181,006
07/26/2018 53.5 54.63 53.22 53.97 4,063,044
07/25/2018 54.99 55.06 53.38 53.93 2,002,795
07/24/2018 55.76 55.9 55.09 55.36 2,341,008
07/23/2018 56.19 56.33 55.17 55.34 1,093,027
07/20/2018 56.53 56.86 56.13 56.23 1,119,483
07/19/2018 56.31 56.89 56.14 56.75 1,374,298
07/18/2018 56.12 56.7 55.96 56.52 1,649,830
07/17/2018 55.14 56.22 55.06 56.18 1,800,810
07/16/2018 55.26 55.66 54.95 55.13 2,125,874
07/13/2018 54.47 55.36 54.47 55.18 935,797
07/12/2018 54.76 54.88 54.22 54.49 1,206,030
07/11/2018 54.81 55.43 54.2 54.4 1,080,422
07/10/2018 55.22 55.36 54.68 55.19 1,683,771
07/09/2018 54.71 55.39 54.45 55.22 1,112,649
07/06/2018 54.3 54.9 53.73 54.55 947,464
07/05/2018 53.71 54.28 53.21 54.26 1,638,667
07/03/2018 53.64 53.92 53.36 53.4 430,022
07/02/2018 53.26 53.48 52.81 53.38 1,080,822
06/29/2018 53.68 54.17 53.31 53.69 1,954,620
06/28/2018 53.28 53.6 52.63 53.39 1,600,111
06/27/2018 54.55 54.77 53.28 53.3 1,747,895
06/26/2018 54.72 55.05 54.19 54.57 1,342,571
06/25/2018 55.14 55.2 54.095 54.33 1,271,655
06/22/2018 55.33 55.8 55.03 55.25 3,034,474
06/21/2018 56.3 56.32 55.33 55.5 1,125,353
06/20/2018 56.82 56.82 56.13 56.36 1,250,581
06/19/2018 55.65 56.68 55.1501 56.61 3,376,290
06/18/2018 56.53 56.88 55.96 56 2,093,575
06/15/2018 56.6 56.99 55.97 56.87 3,819,534
06/14/2018 56.5 56.95 56.28 56.8 2,417,352
06/13/2018 58.18 58.18 56.2 56.24 2,293,840
06/12/2018 57.93 58.07 57.59 57.99 1,836,878
06/11/2018 58.61 58.75 57.785 57.82 1,539,013
06/08/2018 57.73 58.6 57.58 58.52 2,211,583
06/07/2018 57.95 58.33 57.49 57.64 1,638,037
06/06/2018 58.02 58.29 57.625 57.92 2,194,493
06/05/2018 57.12 58.08 57.12 57.92 2,747,864
06/04/2018 57.01 57.43 56.67 57.13 1,104,534
06/01/2018 56.5 57.26 56.35 56.8 1,071,432
05/31/2018 57.46 57.48 56 56.17 1,402,760
05/30/2018 57.2 57.77 56.74 57.42 1,115,918
05/29/2018 57.07 58.61 56.45 56.8 1,614,751
05/25/2018 56.82 57.58 56.76 57.5 1,800,784
05/24/2018 56.89 57.38 56.66 56.97 1,514,614
05/23/2018 56.77 57.1599 56.31 57.08 2,124,963
05/22/2018 57.73 57.96 56.91 56.92 1,443,336
05/21/2018 58.03 58.22 57.51 57.74 1,506,344
05/18/2018 56.96 58.25 56.89 57.78 4,831,724
05/17/2018 56.24 57.26 56.24 56.99 1,961,745
*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?

Smart Portfolio