Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.570	42.590	41.570	41.750	41.203	15
2026-04-27	41.250	42.770	40.960	41.520	40.976	67
2026-04-24	41.540	42.360	41.326	41.630	41.085	254
2026-04-23	40.750	41.540	40.750	41.280	40.739	3
2026-04-22	42.250	42.250	40.780	40.780	40.246	78
2026-04-21	42.220	42.220	40.720	40.720	40.186	2
2026-04-20	40.570	40.960	39.160	40.960	40.423	12
2026-04-17	39.500	41.930	39.500	40.770	40.236	42
2026-04-16	38.940	39.340	38.150	38.640	38.134	3
2026-04-15	40.970	41.000	38.675	38.720	38.213	35
2026-04-13	40.338	40.360	39.380	39.380	38.864	46
2026-04-10	41.490	41.490	40.810	40.900	40.364	6
2026-04-09	39.510	39.920	39.510	39.920	39.397	8
2026-04-08	38.950	40.827	38.950	40.210	39.683	10,068
2026-04-07	37.670	37.740	36.765	37.130	36.644	546
2026-04-02	38.120	38.200	36.350	36.920	36.436	109
2026-04-01	39.920	39.920	38.810	38.900	38.390	66
2026-03-31	38.290	38.660	38.280	38.660	38.153	4
2026-03-30	39.010	39.010	37.580	37.580	37.088	2
2026-03-27	37.980	38.230	37.960	38.230	37.729	52
2026-03-26	39.330	39.330	38.700	38.700	38.193	6
2026-03-25	38.540	39.980	38.370	38.643	38.137	8
2026-03-24	39.200	40.045	39.200	40.045	39.520	79
2026-03-23	40.020	40.590	39.290	39.848	39.326	71
2026-03-20	41.090	41.410	38.895	38.950	38.440	67
2026-03-19	40.925	41.340	39.963	40.430	39.900	67
2026-03-18	44.000	44.000	41.230	41.380	40.838	108
2026-03-17	44.740	44.740	43.780	43.920	43.345	4
2026-03-16	44.450	44.450	43.690	43.970	43.394	128
2026-03-13	44.100	44.100	43.380	43.380	42.812	4
2026-03-12	44.660	44.660	43.480	43.480	42.910	13
2026-03-11	45.350	45.500	45.350	45.500	44.904	3
2026-03-10	46.000	46.030	45.710	45.905	45.303	21
2026-03-09	45.450	45.450	43.920	44.604	44.020	12
2026-03-06	47.740	47.930	45.720	45.830	45.230	23
2026-03-05	50.610	50.770	48.308	48.308	47.675	3
2026-03-04	51.675	52.180	50.840	51.010	50.342	17
2026-03-03	51.070	51.580	50.250	50.370	49.710	24
2026-03-02	54.320	54.320	51.930	51.930	51.250	14
2026-02-27	54.080	54.140	53.990	54.140	53.431	1
2026-02-26	54.070	54.570	53.520	53.520	52.819	1,502
2026-02-25	55.560	56.015	54.185	54.185	53.475	903
2026-02-24	56.050	56.680	56.050	56.370	55.631	78
2026-02-23	56.000	57.150	55.310	55.480	54.753	323
2026-02-20	53.330	55.390	53.330	54.820	54.102	14
2026-02-19	54.027	54.700	54.027	54.070	53.362	4
2026-02-18	52.200	55.160	52.200	54.950	53.973	262
2026-02-17	51.010	52.250	50.810	51.950	51.027	128
2026-02-13	53.500	54.540	50.100	52.420	51.488	2,913
2026-02-12	64.610	64.650	62.960	62.960	61.841	4
2026-02-11	65.080	66.320	63.020	63.020	61.900	33
2026-02-10	62.610	64.660	62.110	64.100	62.961	109
2026-02-09	61.265	62.650	61.265	61.660	60.564	48
2026-02-05	60.580	61.800	60.070	60.070	59.002	23
2026-02-04	57.310	59.818	56.200	59.670	58.610	9
2026-02-03	55.165	57.844	55.165	56.070	55.074	946
2026-02-02	54.600	54.600	54.400	54.400	53.433	3
2026-01-30	53.770	54.110	53.770	54.110	53.148	17
2026-01-29	54.440	54.440	53.290	53.780	52.824	17
2026-01-28	56.370	56.740	55.030	55.030	54.052	1

← NewerPage 3 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.