Fortune Brands Home & Security Inc (FBHS) Historical Stock Data

61.89 ↓1.54 (-2.43%)
As of December 14, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, FBHS is up 0.78% a day on average. There have been 18 days where Fortune Brands Home & Security Inc closed green and 12 days where FBHS closed red.

DateOpenCloseChangeLowHighVolume
2023-02-1062.9563.43↑$0.48 (0.76%)62.7163.58625.72K
2023-02-0366.5066.23↓$0.27 (-0.41%)65.6566.791.08M
2023-02-0266.0067.15↑$1.15 (1.74%)66.0067.711.56M
2023-01-2762.8463.06↑$0.22 (0.35%)62.5663.39813.31K
2023-01-2361.5763.07↑$1.50 (2.44%)61.3663.081.04M
2023-01-2060.5861.99↑$1.41 (2.33%)59.5462.01715.30K
2023-01-1360.9463.31↑$2.37 (3.89%)60.9463.511.37M
2023-01-0660.1460.87↑$0.73 (1.21%)59.5361.601.13M
2022-12-3056.9457.11↑$0.17 (0.30%)56.6157.400.99M
2022-12-2356.5556.83↑$0.28 (0.50%)56.1857.05898.59K
2022-12-2255.4656.50↑$1.04 (1.88%)54.9856.540.97M
2022-12-1956.1555.15↓$1.00 (-1.78%)55.1056.612.53M
2022-12-1657.5157.13↓$0.38 (-0.66%)55.7059.1023.25M
2022-12-1551.0557.62↑$6.57 (12.87%)49.5157.693.47M
2022-12-1463.0561.90↓$1.15 (-1.82%)61.1764.012.25M
2022-12-1364.7363.22↓$1.51 (-2.33%)62.6765.492.69M
2022-12-1260.5561.91↑$1.36 (2.25%)59.9762.311.71M
2022-12-0960.3460.33↓$0.01 (-0.02%)59.4760.612.05M
2022-12-0859.7860.77↑$0.99 (1.66%)59.1060.911.71M
2022-12-0760.6659.84↓$0.82 (-1.35%)59.6060.861.70M
2022-12-0661.6460.81↓$0.83 (-1.35%)59.2961.921.70M
2022-12-0562.5461.47↓$1.07 (-1.71%)61.3462.931.46M
2022-12-0264.2963.58↓$0.71 (-1.10%)62.9164.611.68M
2022-12-0166.2165.56↓$0.65 (-0.98%)64.9766.601.49M
2022-11-3064.7465.34↑$0.60 (0.93%)62.8665.402.52M
2022-11-2964.4365.74↑$1.31 (2.03%)64.4365.751.01M
2022-11-2866.2364.89↓$1.34 (-2.02%)64.4866.511.10M
2022-11-2566.1066.94↑$0.84 (1.27%)65.9567.18535.60K
2022-11-2364.7966.21↑$1.42 (2.19%)64.3766.791.01M
2022-11-2264.6764.93↑$0.26 (0.40%)64.0665.380.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$FBHS what caused the sell off in an otherwise good tech market today?

0 Like Report
MyNameIsDraven

$FBHS I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
jchonnee

$FBHS hold and buy… go green go!!!

0 Like Report