Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	51.490	52.830	51.490	52.085	51.787	12
2026-07-27	52.450	52.450	51.245	51.300	51.006	171
2026-07-24	50.530	51.830	50.530	51.510	51.215	40
2026-07-23	49.150	49.510	49.150	49.510	49.226	24
2026-07-22	49.930	50.275	49.930	50.275	49.987	16
2026-07-21	50.630	50.630	50.630	50.630	50.340	6
2026-07-20	51.960	52.250	50.160	50.240	49.952	448
2026-07-17	52.400	52.400	51.680	51.680	51.384	141
2026-07-16	52.710	53.020	52.480	52.540	52.239	114
2026-07-15	50.950	52.141	50.950	52.141	51.842	34
2026-07-14	51.750	51.750	49.890	50.335	50.047	878
2026-07-13	52.190	52.580	50.280	50.280	49.992	30
2026-07-10	49.620	52.160	49.120	52.160	51.861	160
2026-07-09	50.190	50.190	48.480	50.030	49.743	12
2026-07-08	49.290	49.290	47.832	48.190	47.914	1,077
2026-07-07	51.010	51.500	50.210	50.560	50.270	15
2026-07-06	53.640	53.880	51.181	51.181	50.888	29
2026-07-02	54.650	54.650	52.480	53.090	52.786	22
2026-07-01	54.453	55.072	53.810	55.072	54.757	980
2026-06-30	50.620	54.629	50.620	54.240	53.929	270
2026-06-29	46.250	50.950	46.250	50.950	50.658	576
2026-06-26	46.750	46.750	45.380	45.840	45.577	7
2026-06-25	45.200	46.770	44.900	45.930	45.667	131
2026-06-24	41.440	43.930	41.440	43.930	43.678	501
2026-06-23	40.540	41.430	40.200	41.430	41.193	7
2026-06-22	42.205	43.000	41.808	42.040	41.799	22
2026-06-18	43.040	43.440	43.040	43.440	43.191	3
2026-06-17	42.940	43.410	42.940	43.210	42.963	7
2026-06-16	42.580	43.840	42.230	43.840	43.589	9
2026-06-15	44.050	45.000	43.800	43.800	43.549	6
2026-06-12	44.050	44.050	42.690	43.490	43.241	336
2026-06-11	40.860	42.410	40.860	42.410	42.167	16
2026-06-10	41.220	42.190	40.990	40.990	40.755	7
2026-06-09	40.020	41.560	40.020	40.780	40.546	132
2026-06-08	38.546	39.560	38.546	39.560	39.333	3
2026-06-05	39.700	39.700	38.675	38.790	38.568	49
2026-06-04	39.770	39.770	38.970	38.970	38.747	1
2026-06-03	38.950	39.178	38.720	38.720	38.498	34
2026-06-02	39.390	39.550	38.350	38.935	38.712	541
2026-06-01	40.140	40.140	37.720	39.090	38.866	241
2026-05-29	38.730	39.890	38.730	39.610	39.383	47
2026-05-28	38.540	39.115	38.470	39.110	38.886	14
2026-05-27	38.720	40.190	38.380	39.040	38.816	63
2026-05-26	39.240	39.240	37.470	38.300	38.081	171
2026-05-22	36.320	36.830	36.320	36.660	36.450	7
2026-05-21	36.550	36.550	34.720	35.050	34.591	430
2026-05-20	33.580	34.440	33.580	34.440	33.989	6
2026-05-19	33.000	33.980	32.420	33.980	33.535	158
2026-05-18	34.500	35.040	34.150	34.150	33.703	7
2026-05-15	35.620	35.620	33.840	34.250	33.801	106
2026-05-13	36.870	37.190	35.250	35.250	34.788	10
2026-05-12	37.020	37.020	37.020	37.020	36.535	1
2026-05-11	38.780	38.780	37.930	38.210	37.709	3
2026-05-08	36.360	38.450	36.360	38.275	37.774	399
2026-05-07	40.700	40.700	40.700	40.700	40.167	2
2026-05-06	38.030	40.530	38.030	40.090	39.565	31
2026-05-05	38.170	38.670	37.800	38.480	37.976	22
2026-05-01	40.020	40.460	40.020	40.050	39.525	6
2026-04-30	41.390	41.390	39.900	41.390	40.848	3
2026-04-29	40.610	40.610	40.520	40.520	39.989	12

← NewerPage 2 of 3 · 122 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.