Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	78.020	78.840	76.673	76.673	73.020	22
2023-12-20	78.560	78.940	78.190	78.449	74.712	724
2023-12-19	78.060	78.869	78.060	78.863	75.105	159
2023-12-18	80.020	80.020	78.233	78.233	74.506	98
2023-12-15	79.921	80.080	79.700	79.700	75.903	80
2023-12-14	77.680	80.270	77.680	80.270	76.446	177
2023-12-13	74.405	74.470	73.522	73.522	70.019	357
2023-12-12	73.600	73.600	73.600	73.600	70.093	2
2023-12-11	73.420	73.420	73.320	73.320	69.827	28
2023-12-07	72.298	72.640	72.120	72.330	68.884	5
2023-12-06	73.150	73.620	73.150	73.340	69.846	5
2023-12-05	72.320	72.439	72.206	72.439	68.988	41
2023-12-04	71.370	72.350	71.370	72.210	68.770	14
2023-12-01	68.417	70.656	68.382	70.560	67.198	61
2023-11-30	68.040	68.201	67.710	68.201	64.951	423
2023-11-28	67.440	67.440	66.610	66.610	63.436	3
2023-11-27	66.070	67.000	66.070	67.000	63.808	3
2023-11-24	65.870	66.400	65.870	66.400	63.236	32
2023-11-22	66.393	66.393	66.200	66.260	63.103	382
2023-11-21	66.070	66.130	65.371	65.920	62.560	313
2023-11-20	66.720	66.720	66.282	66.282	62.904	201
2023-11-17	66.965	66.969	66.648	66.925	63.514	130
2023-11-16	66.554	66.554	65.650	65.830	62.475	358
2023-11-15	66.073	67.000	66.020	67.000	63.585	415
2023-11-14	62.870	62.915	62.690	62.915	59.709	30
2023-11-13	60.627	60.685	60.618	60.661	57.570	420
2023-11-09	61.190	61.428	61.132	61.317	58.192	517
2023-11-08	60.990	61.015	60.890	60.905	57.801	113
2023-11-07	61.190	61.190	60.965	61.090	57.976	6
2023-11-06	61.760	61.760	60.955	60.955	57.848	16,381
2023-11-03	61.470	62.020	61.470	62.020	58.859	322
2023-11-01	55.430	55.430	55.430	55.430	52.605	1
2023-10-30	55.800	56.245	55.020	55.020	52.216	9
2023-10-27	55.507	55.507	54.673	54.673	51.886	850
2023-10-25	56.121	56.121	55.650	55.650	52.814	253
2023-10-23	57.540	57.821	57.540	57.722	54.780	55
2023-10-20	57.215	57.215	57.146	57.146	54.234	75
2023-10-19	58.850	58.850	57.910	58.005	55.049	40
2023-10-18	59.985	59.985	59.270	59.270	56.249	150
2023-10-17	61.550	61.550	61.550	61.550	58.413	25
2023-10-13	59.100	59.740	59.100	59.740	56.695	228
2023-10-12	61.740	61.740	58.680	58.680	55.689	1
2023-10-11	61.970	61.970	61.970	61.970	58.812	7
2023-10-06	60.088	60.680	59.715	59.715	56.672	370
2023-10-05	61.170	61.170	60.255	60.255	57.184	25
2023-10-04	60.186	60.186	59.175	60.033	56.973	488
2023-10-02	62.410	62.410	60.901	60.970	57.862	149
2023-09-29	62.833	62.833	62.833	62.833	59.631	472
2023-09-27	62.420	62.420	61.620	61.620	58.479	1,779
2023-09-22	64.073	64.073	63.975	63.975	60.714	20
2023-09-21	63.305	63.305	63.305	63.305	60.078	37
2023-09-19	64.124	64.124	64.071	64.071	60.805	250
2023-09-18	64.282	64.282	64.282	64.282	61.006	70
2023-09-14	64.905	64.915	64.756	64.858	61.552	390
2023-09-13	64.673	64.673	64.673	64.673	61.376	31
2023-09-12	65.530	65.530	65.475	65.475	62.138	36
2023-09-11	66.250	66.250	66.020	66.230	62.854	1
2023-09-07	65.160	65.160	65.160	65.160	61.839	5
2023-09-05	67.785	67.785	67.785	67.785	64.330	46
2023-08-29	66.500	66.500	66.500	66.500	63.111	32

← NewerPage 11 of 16 · 904 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.