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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 69.37 | 69.49 | ↑$0.12 (0.17%) | 68.71 | 70.07 | 743.50K |
| 2022-08-11 | 68.65 | 69.06 | ↑$0.41 (0.60%) | 68.41 | 70.21 | 1.04M |
| 2022-08-10 | 67.03 | 67.88 | ↑$0.85 (1.27%) | 66.95 | 68.29 | 1.22M |
| 2022-08-09 | 67.54 | 64.85 | ↓$2.69 (-3.98%) | 64.55 | 67.54 | 1.31M |
| 2022-08-08 | 68.00 | 68.08 | ↑$0.08 (0.12%) | 67.66 | 68.88 | 845.40K |
| 2022-08-05 | 66.73 | 67.24 | ↑$0.51 (0.76%) | 65.92 | 67.28 | 0.94M |
| 2022-08-04 | 66.42 | 67.83 | ↑$1.41 (2.12%) | 66.28 | 68.46 | 788.97K |
| 2022-08-03 | 67.89 | 66.73 | ↓$1.16 (-1.71%) | 66.32 | 68.17 | 0.99M |
| 2022-08-02 | 68.83 | 67.63 | ↓$1.20 (-1.74%) | 67.53 | 69.50 | 1.09M |
| 2022-08-01 | 68.94 | 69.60 | ↑$0.66 (0.96%) | 68.18 | 70.22 | 1.25M |
| 2022-07-29 | 69.38 | 69.68 | ↑$0.30 (0.43%) | 68.77 | 70.10 | 1.30M |
| 2022-07-28 | 67.62 | 69.38 | ↑$1.76 (2.60%) | 67.26 | 69.74 | 1.88M |
| 2022-07-27 | 66.60 | 66.96 | ↑$0.36 (0.54%) | 65.29 | 67.35 | 2.07M |
| 2022-07-26 | 66.59 | 66.35 | ↓$0.24 (-0.36%) | 65.65 | 67.09 | 1.26M |
| 2022-07-25 | 68.16 | 67.30 | ↓$0.86 (-1.26%) | 66.67 | 68.58 | 1.28M |
| 2022-07-22 | 68.38 | 68.41 | ↑$0.03 (0.04%) | 67.72 | 69.53 | 1.15M |
| 2022-07-21 | 65.64 | 67.72 | ↑$2.08 (3.17%) | 65.04 | 67.81 | 1.06M |
| 2022-07-20 | 65.53 | 66.08 | ↑$0.55 (0.84%) | 64.79 | 66.27 | 817.08K |
| 2022-07-19 | 64.00 | 65.41 | ↑$1.41 (2.20%) | 63.63 | 65.65 | 887.01K |
| 2022-07-18 | 63.38 | 63.12 | ↓$0.26 (-0.41%) | 62.53 | 64.12 | 786.33K |
| 2022-07-15 | 62.93 | 62.89 | ↓$0.04 (-0.06%) | 61.14 | 63.04 | 834.85K |
| 2022-07-14 | 61.28 | 61.76 | ↑$0.48 (0.78%) | 60.51 | 62.10 | 0.99M |
| 2022-07-13 | 61.21 | 62.72 | ↑$1.51 (2.47%) | 60.34 | 62.90 | 1.21M |
| 2022-07-12 | 61.65 | 62.47 | ↑$0.82 (1.33%) | 61.53 | 63.44 | 850.79K |
| 2022-07-11 | 61.50 | 61.69 | ↑$0.19 (0.31%) | 61.33 | 62.57 | 752.09K |
| 2022-07-08 | 62.81 | 61.84 | ↓$0.97 (-1.54%) | 61.55 | 63.42 | 1.51M |
| 2022-07-07 | 62.24 | 62.72 | ↑$0.48 (0.77%) | 61.55 | 63.05 | 876.94K |
| 2022-07-06 | 63.39 | 61.97 | ↓$1.42 (-2.24%) | 61.20 | 63.67 | 1.10M |
| 2022-07-05 | 60.65 | 62.96 | ↑$2.31 (3.81%) | 60.65 | 62.98 | 0.91M |
| 2022-07-01 | 60.18 | 61.71 | ↑$1.53 (2.54%) | 60.16 | 62.14 | 709.89K |
Create an account or log in to view more rows.
$FBHS YALL READY????????
$FBHS News?
$FBHS Who else bought the dip on Friday?
$FBHS buy bitches
$FBHS Don't like that...
$FBHS do what the markets tells you to do not the other way around
$FBHS who loaded up??
$FBHS NOT SELLING.
$FBHS Now I'm worried....
$FBHS starting to gap up a little