Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	66.429	66.429	66.429	66.429	62.825	31
2023-08-22	65.820	65.820	65.820	65.820	62.249	1
2023-08-18	67.026	67.205	67.026	67.182	63.537	49
2023-08-16	70.840	70.840	70.840	70.840	66.997	2
2023-08-09	70.900	72.210	70.890	72.145	68.231	20,543
2023-08-08	69.814	70.183	69.814	70.183	66.375	263
2023-08-04	70.510	70.760	69.971	70.498	66.673	530
2023-08-03	69.670	69.670	69.670	69.670	65.890	190
2023-08-01	71.915	72.039	71.915	72.039	68.130	291
2023-07-28	71.893	71.893	71.120	71.540	67.658	171
2023-07-26	74.710	74.710	74.710	74.710	70.657	60,000
2023-07-25	73.805	73.815	73.749	73.749	69.747	301
2023-07-24	72.280	73.265	72.280	73.265	69.290	100
2023-07-21	71.660	71.660	71.600	71.602	67.717	2,380
2023-07-20	72.944	72.944	72.000	72.000	68.094	117
2023-07-19	73.397	73.410	73.242	73.410	69.427	650
2023-07-18	74.267	74.267	73.595	73.595	69.602	335
2023-07-17	73.726	73.728	73.726	73.728	69.728	200
2023-07-14	73.895	73.895	73.895	73.895	69.885	200
2023-07-12	72.613	73.620	72.506	73.620	69.626	115
2023-07-11	71.236	71.730	71.231	71.730	67.838	100
2023-07-10	70.010	70.119	69.937	70.119	66.314	1,321
2023-07-07	69.896	69.940	69.775	69.780	65.994	407
2023-07-05	70.214	70.610	70.214	70.453	66.630	938
2023-07-03	72.400	72.400	70.900	71.079	67.223	405
2023-06-30	72.025	72.195	71.982	72.079	68.168	570
2023-06-29	71.108	71.108	70.858	70.858	67.013	101
2023-06-28	70.570	70.585	70.250	70.250	66.439	250
2023-06-27	69.300	70.600	69.300	70.600	66.770	318
2023-06-26	68.276	68.448	68.240	68.240	64.538	54
2023-06-23	67.010	67.124	67.010	67.124	63.483	785
2023-06-22	66.965	66.965	66.954	66.954	63.322	25
2023-06-21	67.093	68.140	67.093	67.440	63.781	1,610
2023-06-20	67.070	67.185	66.400	66.890	63.261	25,751
2023-06-16	67.070	67.257	66.905	66.905	63.275	108
2023-06-15	67.248	67.248	66.944	67.118	63.477	440
2023-06-14	66.820	66.820	66.820	66.820	63.195	9
2023-06-12	67.100	67.100	67.100	67.100	63.460	15
2023-06-07	65.750	65.750	65.740	65.748	62.180	20
2023-06-06	64.898	64.898	64.898	64.898	61.377	100
2023-06-05	63.470	64.010	63.470	64.010	60.537	1
2023-06-02	62.675	62.675	62.675	62.675	59.275	5
2023-06-01	60.803	61.216	60.684	61.216	57.895	100
2023-05-31	59.915	59.915	59.915	59.915	56.664	50
2023-05-26	61.773	62.076	61.773	62.076	58.708	430
2023-05-25	62.222	62.236	62.222	62.236	58.860	20
2023-05-24	63.036	63.036	62.215	62.215	58.622	256
2023-05-23	64.052	64.080	62.850	63.160	59.512	43,847
2023-05-19	66.400	66.475	66.325	66.475	62.636	35
2023-05-18	65.718	66.170	65.695	65.695	61.901	581
2023-05-17	64.575	64.855	64.575	64.760	61.020	106
2023-05-16	64.965	64.995	64.965	64.995	61.242	35
2023-05-12	65.400	65.700	65.400	65.592	61.804	31,131
2023-05-09	65.390	65.390	65.390	65.390	61.614	1
2023-05-05	63.345	63.345	63.345	63.345	59.687	40
2023-05-03	63.920	64.186	63.738	64.012	60.315	2,265
2023-05-02	64.430	64.430	63.740	63.820	60.134	106
2023-04-28	64.675	64.772	64.591	64.772	61.031	580
2023-04-27	61.510	61.510	61.510	61.510	57.958	10
2023-04-26	60.666	60.760	60.666	60.760	57.251	2

← NewerPage 12 of 16 · 902 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.