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

69.49 ↑0.43 (0.62%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FBHS is up 0.48% a day on average. There have been 21 days where Fortune Brands Home & Security Inc closed green and 9 days where FBHS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1269.3769.49↑$0.12 (0.17%)68.7170.07743.50K
2022-08-1168.6569.06↑$0.41 (0.60%)68.4170.211.04M
2022-08-1067.0367.88↑$0.85 (1.27%)66.9568.291.22M
2022-08-0967.5464.85↓$2.69 (-3.98%)64.5567.541.31M
2022-08-0868.0068.08↑$0.08 (0.12%)67.6668.88845.40K
2022-08-0566.7367.24↑$0.51 (0.76%)65.9267.280.94M
2022-08-0466.4267.83↑$1.41 (2.12%)66.2868.46788.97K
2022-08-0367.8966.73↓$1.16 (-1.71%)66.3268.170.99M
2022-08-0268.8367.63↓$1.20 (-1.74%)67.5369.501.09M
2022-08-0168.9469.60↑$0.66 (0.96%)68.1870.221.25M
2022-07-2969.3869.68↑$0.30 (0.43%)68.7770.101.30M
2022-07-2867.6269.38↑$1.76 (2.60%)67.2669.741.88M
2022-07-2766.6066.96↑$0.36 (0.54%)65.2967.352.07M
2022-07-2666.5966.35↓$0.24 (-0.36%)65.6567.091.26M
2022-07-2568.1667.30↓$0.86 (-1.26%)66.6768.581.28M
2022-07-2268.3868.41↑$0.03 (0.04%)67.7269.531.15M
2022-07-2165.6467.72↑$2.08 (3.17%)65.0467.811.06M
2022-07-2065.5366.08↑$0.55 (0.84%)64.7966.27817.08K
2022-07-1964.0065.41↑$1.41 (2.20%)63.6365.65887.01K
2022-07-1863.3863.12↓$0.26 (-0.41%)62.5364.12786.33K
2022-07-1562.9362.89↓$0.04 (-0.06%)61.1463.04834.85K
2022-07-1461.2861.76↑$0.48 (0.78%)60.5162.100.99M
2022-07-1361.2162.72↑$1.51 (2.47%)60.3462.901.21M
2022-07-1261.6562.47↑$0.82 (1.33%)61.5363.44850.79K
2022-07-1161.5061.69↑$0.19 (0.31%)61.3362.57752.09K
2022-07-0862.8161.84↓$0.97 (-1.54%)61.5563.421.51M
2022-07-0762.2462.72↑$0.48 (0.77%)61.5563.05876.94K
2022-07-0663.3961.97↓$1.42 (-2.24%)61.2063.671.10M
2022-07-0560.6562.96↑$2.31 (3.81%)60.6562.980.91M
2022-07-0160.1861.71↑$1.53 (2.54%)60.1662.14709.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$FBHS Who else bought the dip on Friday?

0 Like Report
BretJohns

$FBHS starting to gap up a little

0 Like Report