Recent Quotes (30 days)

You have no recent quotes
chg | %

Fortune Brands Home & Security Inc historical prices

   Watch this stock

Historical chart

    65.60 
    61.17 
    56.74 
 Jun 24, 2016 Jun 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 21, 2017 65.14 65.40 64.84 65.03 909,231
Jun 20, 2017 65.41 65.85 65.22 65.34 656,818
Jun 19, 2017 64.67 65.54 64.48 65.44 790,669
Jun 16, 2017 64.86 64.87 64.06 64.36 1,383,628
Jun 15, 2017 64.93 65.15 64.56 64.80 1,022,811
Jun 14, 2017 64.67 65.69 64.60 65.33 1,014,744
Jun 13, 2017 63.29 64.76 63.15 64.59 911,411
Jun 12, 2017 63.21 63.63 62.76 63.38 919,939
Jun 9, 2017 62.81 63.47 62.71 63.31 715,761
Jun 8, 2017 62.66 62.97 62.20 62.75 708,960
Jun 7, 2017 62.53 62.80 62.44 62.66 697,139
Jun 6, 2017 62.75 62.77 62.30 62.43 650,740
Jun 5, 2017 63.50 63.51 62.98 62.99 474,494
Jun 2, 2017 63.37 63.73 63.25 63.50 775,188
Jun 1, 2017 63.27 63.53 62.95 63.34 763,701
May 31, 2017 62.99 63.23 62.45 63.10 853,932
May 30, 2017 62.76 62.98 62.52 62.89 398,919
May 26, 2017 63.12 63.13 62.75 62.85 426,587
May 25, 2017 63.31 63.47 62.94 63.17 611,528
May 24, 2017 62.48 63.15 62.33 63.12 684,514
May 23, 2017 63.15 63.40 62.53 62.61 680,675
May 22, 2017 63.42 63.57 63.03 63.07 545,438
May 19, 2017 63.06 63.61 62.78 63.31 1,576,705
May 18, 2017 62.15 63.09 62.05 62.84 1,452,754
May 17, 2017 62.21 62.59 62.07 62.35 1,306,306
May 16, 2017 63.21 63.21 62.76 62.89 1,168,784
May 15, 2017 62.78 63.34 62.65 63.16 1,326,740
May 12, 2017 62.93 63.08 62.53 62.57 1,843,046
May 11, 2017 63.28 63.32 62.70 63.07 907,078
May 10, 2017 63.37 63.70 63.37 63.64 620,663