Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	49.685	49.685	49.685	49.685	46.244	1
2022-06-16	51.104	51.104	50.535	50.535	47.035	5
2022-06-15	52.798	52.798	52.798	52.798	49.142	11
2022-06-13	52.881	52.881	52.881	52.881	49.219	1
2022-06-10	56.494	56.494	56.494	56.494	52.582	25
2022-06-08	59.264	59.264	58.416	58.416	54.371	119
2022-06-06	61.068	61.068	60.699	60.711	56.507	35
2022-06-01	58.387	58.389	58.387	58.389	54.345	109
2022-05-31	58.577	58.577	58.577	58.577	54.521	826
2022-05-16	58.588	58.588	58.588	58.588	54.309	230
2022-05-12	56.460	56.460	56.460	56.460	52.337	1
2022-05-11	58.496	58.496	58.496	58.496	54.224	14
2022-05-09	60.809	60.809	60.592	60.592	56.167	21
2022-05-06	60.949	60.949	60.949	60.949	56.498	20
2022-05-03	61.426	61.481	61.426	61.481	56.991	221
2022-04-29	66.450	66.450	63.168	63.168	58.555	109
2022-04-28	62.570	62.570	62.570	62.570	58.000	162
2022-04-27	61.034	61.034	61.034	61.034	56.577	81
2022-04-21	62.777	62.794	61.625	61.625	57.125	66
2022-04-11	60.244	60.724	60.244	60.724	56.289	1
2022-04-08	62.582	62.582	62.412	62.412	57.854	62
2022-04-07	61.180	61.196	60.948	60.948	56.497	8
2022-04-05	65.022	65.022	63.763	63.883	59.217	28
2022-04-04	64.044	64.410	63.551	64.410	59.706	11
2022-04-01	64.265	64.265	62.858	63.304	58.681	7
2022-03-30	67.666	67.666	67.258	67.258	62.346	505
2022-03-28	66.331	66.331	66.331	66.331	61.487	24
2022-03-24	66.191	66.212	66.191	66.212	61.376	1
2022-03-23	68.699	68.699	67.844	67.844	62.890	27
2022-03-14	71.088	71.088	71.088	71.088	65.896	5
2022-02-24	70.534	70.534	70.534	70.534	65.383	31
2022-02-23	72.945	72.945	72.945	72.945	67.397	215
2022-02-22	73.813	73.813	73.813	73.813	68.199	1
2022-02-07	76.257	76.257	76.257	76.257	70.457	48
2022-02-04	74.765	74.765	74.765	74.765	69.078	6,284
2022-02-01	79.157	79.157	79.157	79.157	73.137	37
2022-01-31	77.995	77.995	77.995	77.995	72.063	1
2022-01-28	76.805	76.805	75.283	75.283	69.558	34
2022-01-24	78.574	78.756	78.574	78.756	72.766	10
2022-01-20	83.887	84.814	83.726	84.754	78.308	6,331
2022-01-19	83.873	83.887	83.873	83.887	77.507	1
2022-01-10	84.036	84.036	84.036	84.036	77.644	96
2022-01-07	86.558	86.558	86.558	86.558	79.975	200
2022-01-04	90.306	90.306	90.306	90.306	83.438	200
2021-12-20	83.122	83.122	83.122	83.122	76.800	10
2021-12-14	88.419	88.419	88.419	88.419	81.694	100
2021-12-13	89.045	89.045	89.045	89.045	82.273	20
2021-12-09	90.765	90.765	90.765	90.765	83.862	9
2021-12-01	87.756	87.756	87.756	87.756	81.081	1
2021-11-30	86.795	86.795	86.553	86.553	79.970	20
2021-11-29	88.172	88.172	87.824	87.824	81.144	35
2021-11-26	86.990	86.990	86.990	86.990	80.374	18
2021-11-23	90.791	90.799	90.009	90.043	82.990	36
2021-11-22	91.811	91.811	91.811	91.811	84.620	11
2021-11-17	92.517	92.517	92.517	92.517	85.270	68,855
2021-11-16	92.172	92.185	92.023	92.023	84.816	1,013
2021-11-15	91.114	91.114	90.735	90.735	83.629	10
2021-11-12	87.904	87.904	87.904	87.904	81.019	35
2021-11-11	88.045	88.155	87.858	88.062	81.164	5,072
2021-11-10	89.089	89.089	89.089	89.089	82.111	38

← NewerPage 15 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.