Fortune Brands Home & Sec... (FBHS)
NYSE: FBHS
· Real-Time Price · USD
61.90
-1.32 (-2.09%)
At close: Dec 15, 2022, 6:00 AM
FBHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 14, 2022 | 63.05 | 64.02 | 61.17 | 61.90 | 61.90 | -2.09% | 2,258,487 |
| Dec 13, 2022 | 64.73 | 65.49 | 62.67 | 63.22 | 63.22 | 2.12% | 2,687,441 |
| Dec 12, 2022 | 60.55 | 62.31 | 59.97 | 61.91 | 61.91 | 2.62% | 1,778,141 |
| Dec 9, 2022 | 60.34 | 60.61 | 59.47 | 60.33 | 60.33 | -0.72% | 2,052,809 |
| Dec 8, 2022 | 59.78 | 60.90 | 59.10 | 60.77 | 60.77 | 1.55% | 1,723,155 |
| Dec 7, 2022 | 60.66 | 60.86 | 59.60 | 59.84 | 59.84 | -1.60% | 1,702,750 |
| Dec 6, 2022 | 61.64 | 62.42 | 59.28 | 60.81 | 60.81 | -1.07% | 1,703,019 |
| Dec 5, 2022 | 62.54 | 62.93 | 61.34 | 61.47 | 61.47 | -3.32% | 1,503,130 |
| Dec 2, 2022 | 64.29 | 64.61 | 62.91 | 63.58 | 63.58 | -3.02% | 1,753,798 |
| Dec 1, 2022 | 66.21 | 66.60 | 64.97 | 65.56 | 65.56 | 0.34% | 1,641,427 |
| Nov 30, 2022 | 64.74 | 65.40 | 62.86 | 65.34 | 65.34 | -0.61% | 2,844,565 |
| Nov 29, 2022 | 64.43 | 65.75 | 64.43 | 65.74 | 65.74 | 1.31% | 1,013,811 |
| Nov 28, 2022 | 66.23 | 66.51 | 64.48 | 64.89 | 64.89 | -3.06% | 1,102,667 |
| Nov 25, 2022 | 66.10 | 67.18 | 65.95 | 66.94 | 66.94 | 1.10% | 549,302 |
| Nov 23, 2022 | 64.79 | 66.79 | 64.37 | 66.21 | 66.21 | 1.97% | 1,081,670 |
| Nov 22, 2022 | 64.67 | 65.38 | 64.06 | 64.93 | 64.93 | 1.48% | 915,873 |
| Nov 21, 2022 | 64.14 | 64.59 | 63.50 | 63.98 | 63.98 | -0.67% | 705,703 |
| Nov 18, 2022 | 65.12 | 65.35 | 63.57 | 64.41 | 64.41 | 0.75% | 1,033,393 |
| Nov 17, 2022 | 64.10 | 64.62 | 62.75 | 63.93 | 63.93 | -2.72% | 687,961 |
| Nov 16, 2022 | 66.93 | 67.08 | 65.08 | 65.72 | 65.72 | -2.38% | 1,412,641 |