Fortune Brands Home & Security Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	82.035	82.035	80.860	80.860	77.240	5,808
2024-03-28	84.319	84.319	84.319	84.319	80.544	30
2024-03-26	82.260	82.260	82.260	82.260	78.577	3
2024-03-25	81.960	81.960	81.960	81.960	78.290	4
2024-03-22	83.451	83.455	82.304	82.304	78.619	211
2024-03-21	82.428	84.080	82.409	83.998	80.237	1,633
2024-03-20	80.395	81.066	80.395	81.066	77.437	1,440
2024-03-19	79.380	79.972	79.061	79.941	76.361	7,857
2024-03-18	79.760	79.760	79.760	79.760	76.189	2
2024-03-15	78.845	79.909	78.459	79.909	76.331	510
2024-03-14	79.732	79.732	79.295	79.295	75.745	1,250
2024-03-12	81.790	82.040	80.740	81.850	78.185	28,282
2024-03-11	81.580	81.580	80.250	81.150	77.517	18,146
2024-03-08	82.730	82.740	81.860	81.860	78.195	2
2024-03-07	81.327	81.412	81.170	81.210	77.574	413
2024-03-06	81.972	82.070	80.290	80.290	76.695	1,397
2024-03-05	81.854	82.530	81.300	81.750	78.090	52
2024-03-04	83.060	84.140	82.570	82.570	78.873	7
2024-03-01	81.330	82.720	81.200	82.670	78.969	132
2024-02-29	81.037	81.380	81.037	81.220	77.584	159
2024-02-28	81.331	81.858	81.100	81.100	77.469	206
2024-02-27	80.220	80.930	80.220	80.930	77.307	1,163
2024-02-26	80.685	80.685	80.353	80.353	76.756	243
2024-02-23	80.679	81.045	80.671	81.045	77.416	280
2024-02-22	80.477	80.727	80.418	80.649	77.038	11,868
2024-02-21	80.110	80.110	79.300	79.810	76.007	271
2024-02-20	78.706	79.550	77.800	79.548	75.758	413
2024-02-15	80.760	80.760	79.900	79.970	76.160	3
2024-02-13	78.510	79.760	78.010	79.245	75.469	441
2024-02-12	80.450	81.225	79.970	81.225	77.355	11
2024-02-09	79.880	80.150	79.700	80.080	76.265	684
2024-02-08	78.840	80.190	78.840	79.525	75.736	142
2024-02-07	79.085	79.100	78.567	79.100	75.331	128
2024-02-06	76.990	77.523	76.950	77.523	73.830	71
2024-02-05	76.270	76.640	75.176	75.920	72.303	514
2024-02-02	76.890	76.890	76.184	76.184	72.554	75
2024-02-01	78.190	78.300	78.114	78.114	74.392	107
2024-01-31	76.373	80.230	75.750	78.765	75.012	276
2024-01-30	79.680	80.270	79.680	80.270	76.446	693
2024-01-26	79.350	79.350	76.990	79.332	75.552	33,643
2024-01-25	77.240	77.250	77.240	77.250	73.569	35
2024-01-24	77.510	77.510	76.025	76.025	72.403	490
2024-01-23	78.280	78.670	77.400	77.400	73.712	22
2024-01-22	78.695	78.900	78.620	78.820	75.065	3
2024-01-19	76.629	76.760	76.410	76.410	72.769	432
2024-01-17	76.820	76.820	76.310	76.410	72.769	1
2024-01-16	76.820	77.500	76.490	76.770	73.112	3
2024-01-12	78.893	78.968	77.510	78.000	74.284	116
2024-01-11	78.340	78.340	77.210	77.930	74.217	2
2024-01-10	77.265	77.866	76.840	77.530	73.836	310
2024-01-09	76.430	76.710	76.389	76.710	73.055	261
2024-01-08	75.468	75.545	75.410	75.545	71.946	156
2024-01-05	74.870	74.870	74.830	74.830	71.265	21
2024-01-04	74.033	74.033	73.900	73.900	70.379	13
2024-01-03	74.580	74.580	73.280	73.880	70.360	4
2024-01-02	75.590	76.030	74.980	76.030	72.408	3
2023-12-28	76.950	77.090	76.540	76.740	73.084	19
2023-12-27	77.409	77.458	77.409	77.458	73.767	67
2023-12-22	77.270	78.040	77.270	77.394	73.707	33,226
2023-12-21	78.020	78.840	76.673	76.673	73.020	22

← NewerPage 10 of 16 · 903 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2600 USD
2026-05-22	0.2600 USD
2026-02-19	0.2600 USD
2025-11-20	0.2500 USD
2025-08-21	0.2500 USD
2025-05-27	0.2500 USD
2025-02-21	0.2500 USD
2024-11-22	0.2400 USD
2024-08-23	0.2400 USD
2024-05-23	0.2400 USD
2024-02-22	0.2400 USD
2023-11-22	0.2300 USD
2023-08-24	0.2300 USD
2023-05-25	0.2300 USD
2023-02-23	0.2300 USD
2022-11-23	0.2381 USD
2022-08-25	0.2381 USD
2022-05-26	0.2381 USD
2022-02-24	0.2381 USD
2021-11-24	0.2211 USD
2021-08-26	0.2211 USD
2021-05-27	0.2211 USD
2021-02-25	0.2211 USD
2020-11-25	0.2040 USD
2020-08-27	0.2040 USD
2020-05-28	0.2040 USD
2020-02-27	0.2040 USD
2019-11-27	0.1870 USD
2019-08-29	0.1870 USD
2019-05-30	0.1870 USD
2019-02-21	0.1870 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.