Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	55.882	56.290	55.882	56.290	52.843	62
2022-11-22	54.395	54.395	54.395	54.395	50.840	2,712
2022-11-21	54.369	54.369	54.369	54.369	50.816	31
2022-11-18	54.584	54.584	54.584	54.584	51.017	100
2022-11-16	55.908	55.908	55.908	55.908	52.254	100
2022-11-11	56.371	56.371	56.371	56.371	52.687	100
2022-11-09	49.251	50.054	49.251	50.054	46.783	61
2022-11-08	49.847	50.514	49.809	50.475	47.177	386
2022-11-07	49.455	49.634	48.841	48.841	45.649	102
2022-11-04	48.435	48.826	47.861	47.861	44.733	13,531
2022-11-03	49.004	49.004	47.474	47.772	44.650	43,887
2022-11-02	50.309	50.309	50.309	50.309	47.022	100
2022-10-31	51.593	51.593	51.189	51.189	47.844	19
2022-10-28	49.982	51.093	49.982	51.093	47.754	60
2022-10-27	50.666	51.314	50.666	51.314	47.961	89
2022-10-26	49.889	49.889	49.889	49.889	46.628	1
2022-10-25	49.591	49.591	49.462	49.462	46.230	18
2022-10-24	47.512	47.512	47.512	47.512	44.407	143
2022-10-21	45.200	46.281	45.200	46.281	43.256	369
2022-10-14	48.696	48.696	48.021	48.021	44.883	70
2022-10-12	48.732	48.732	48.163	48.163	45.015	3,233
2022-10-10	48.571	48.571	47.886	47.886	44.757	21
2022-10-07	50.067	50.067	48.600	48.600	45.424	3,499
2022-10-04	48.690	49.217	48.690	49.217	46.001	120
2022-09-29	46.979	46.989	46.904	46.904	43.839	125
2022-09-27	45.740	45.833	45.740	45.833	42.838	3,848
2022-09-26	46.921	46.921	45.935	45.935	42.933	1
2022-09-23	46.843	46.843	46.843	46.843	43.782	100
2022-09-22	48.715	48.715	48.362	48.362	45.202	4,622
2022-09-21	49.940	49.940	49.940	49.940	46.676	2,635
2022-09-15	51.011	52.626	51.011	51.818	48.432	2,305
2022-09-13	52.392	52.405	52.392	52.405	48.980	1
2022-09-12	55.653	56.282	55.134	55.134	51.531	1
2022-09-06	50.790	50.790	50.740	50.740	47.424	11
2022-09-02	52.792	52.915	52.006	52.006	48.607	50
2022-09-01	51.376	51.703	51.376	51.703	48.324	6
2022-08-25	57.064	57.064	57.064	57.064	53.335	50
2022-08-23	55.246	55.246	55.246	55.246	51.420	80
2022-08-22	56.307	56.460	56.307	56.460	52.551	2
2022-08-15	59.007	59.007	58.335	58.335	54.295	2
2022-08-12	58.977	58.977	58.756	58.756	54.687	15
2022-08-10	56.801	57.766	56.801	57.766	53.766	9
2022-08-09	57.812	57.923	55.202	55.202	51.379	20
2022-08-08	58.420	58.420	58.420	58.420	54.375	900
2022-08-03	56.641	56.641	56.641	56.641	52.719	1
2022-07-28	58.152	58.152	58.152	58.152	54.125	29
2022-07-22	58.029	58.029	58.029	58.029	54.011	20
2022-07-19	55.317	55.317	55.317	55.317	51.486	76
2022-07-18	54.390	54.390	54.390	54.390	50.624	30
2022-07-13	52.303	52.707	52.303	52.707	49.057	60
2022-07-11	52.980	52.980	52.980	52.980	49.311	165
2022-07-06	52.184	52.184	52.184	52.184	48.570	57
2022-07-05	52.439	52.439	52.439	52.439	48.808	5
2022-07-01	51.368	52.707	51.368	52.067	48.461	349
2022-06-30	50.624	51.215	50.293	51.215	47.668	906
2022-06-29	51.963	51.963	50.832	50.832	47.312	182
2022-06-28	52.664	52.802	52.664	52.802	49.146	64
2022-06-24	52.394	53.119	52.394	53.119	49.441	146
2022-06-23	50.390	50.888	50.390	50.888	47.364	320
2022-06-22	49.446	49.965	49.446	49.567	46.135	201

← NewerPage 14 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.