Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	60.730	61.174	60.730	61.174	57.641	513
2023-04-14	59.050	59.050	58.715	58.715	55.324	50
2023-04-13	58.460	58.885	58.460	58.885	55.484	62
2023-04-12	58.439	58.808	58.439	58.808	55.412	175
2023-04-11	58.790	58.810	58.790	58.810	55.414	10
2023-03-30	58.520	58.520	57.440	57.440	54.123	1
2023-03-29	57.084	57.084	57.084	57.084	53.787	350
2023-03-24	56.078	56.504	56.064	56.504	53.241	100
2023-03-23	57.020	58.823	57.020	58.583	55.200	2,283
2023-03-22	58.493	58.498	57.939	57.939	54.593	1,276
2023-03-21	58.898	58.898	58.716	58.716	55.325	100
2023-03-20	57.750	57.967	57.489	57.489	54.169	608
2023-03-17	57.060	57.129	56.440	56.536	53.271	302
2023-03-16	56.260	56.813	56.188	56.713	53.438	740
2023-03-15	56.636	56.636	56.271	56.271	53.021	200
2023-03-14	58.098	58.199	57.820	57.820	54.481	125
2023-03-13	57.226	57.226	57.226	57.226	53.922	450
2023-03-09	60.740	60.740	59.320	59.320	55.894	8,505
2023-03-08	60.150	60.150	60.150	60.150	56.676	1
2023-03-07	60.160	60.160	60.160	60.160	56.686	150
2023-03-06	62.720	62.720	62.548	62.548	58.936	70
2023-03-03	62.339	62.674	62.339	62.674	59.055	128
2023-03-01	61.288	61.395	60.895	60.895	57.378	190
2023-02-28	62.234	62.234	62.234	62.234	58.640	50
2023-02-27	62.350	62.350	62.350	62.350	58.749	100
2023-02-24	60.607	60.607	60.607	60.607	57.107	50
2023-02-23	62.174	62.260	61.468	61.484	57.934	145
2023-02-22	61.891	62.080	61.891	62.080	58.278	105
2023-02-21	63.169	63.169	61.807	61.807	58.022	256
2023-02-17	62.787	62.787	62.787	62.787	58.942	250
2023-02-14	64.742	64.742	64.742	64.742	60.777	7
2023-02-13	63.612	64.380	63.612	64.330	60.390	104
2023-02-10	63.230	63.257	63.230	63.257	59.383	50
2023-02-07	63.594	64.010	63.594	64.010	60.090	100
2023-02-03	66.410	66.410	66.115	66.326	62.264	100
2023-02-02	67.452	67.452	67.452	67.452	63.321	50
2023-02-01	64.530	64.708	64.365	64.365	60.423	101
2023-01-31	62.131	63.385	62.131	63.385	59.503	872
2023-01-26	62.270	62.270	62.270	62.270	58.456	180
2023-01-25	62.175	62.175	62.175	62.175	58.367	2
2023-01-17	63.300	63.330	62.450	62.450	58.625	1,790
2023-01-13	61.540	62.410	61.540	62.410	58.588	93
2023-01-11	61.300	61.300	61.300	61.300	57.546	7
2023-01-09	61.435	61.750	61.435	61.750	57.968	21
2023-01-06	61.542	61.542	61.542	61.542	57.773	5
2023-01-05	60.030	60.030	59.030	59.030	55.415	5
2023-01-04	60.230	60.230	60.230	60.230	56.541	8
2022-12-29	56.045	57.845	55.560	57.832	54.290	26
2022-12-28	56.030	56.427	56.030	56.386	52.933	35
2022-12-22	55.525	55.525	55.525	55.525	52.125	11
2022-12-20	55.012	55.750	55.012	55.750	52.336	55
2022-12-19	55.704	55.704	55.704	55.704	52.293	150
2022-12-12	51.572	52.656	51.572	52.656	49.431	1
2022-12-07	51.455	51.455	51.455	51.455	48.304	517
2022-12-06	51.062	51.062	50.831	50.896	47.779	102
2022-12-05	52.981	52.981	52.981	52.981	49.737	42,089
2022-12-01	55.993	55.993	55.993	55.993	52.564	103
2022-11-30	53.884	54.267	53.870	54.267	50.944	53
2022-11-29	55.491	55.491	55.474	55.474	52.077	1
2022-11-28	56.222	56.222	56.034	56.034	52.603	1

← NewerPage 13 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.