Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	55.450	55.520	55.450	55.520	54.533	86
2026-01-26	58.450	58.720	56.950	56.950	55.938	5
2026-01-22	60.406	60.406	60.406	60.406	59.332	110
2026-01-21	59.855	60.170	59.330	60.060	58.993	103
2026-01-20	60.250	60.890	59.205	59.414	58.358	509
2026-01-16	61.880	61.880	61.660	61.675	60.579	48
2026-01-15	58.800	60.615	58.800	60.615	59.538	123
2026-01-14	58.880	60.760	58.880	59.740	58.678	33
2026-01-12	58.700	58.700	58.000	58.700	57.657	3
2026-01-09	56.500	57.540	55.630	57.540	56.517	151
2026-01-08	53.990	54.270	53.990	54.270	53.305	33
2026-01-07	51.838	51.838	51.838	51.838	50.917	41
2026-01-06	51.000	51.000	51.000	51.000	50.094	1
2026-01-02	51.280	51.280	51.280	51.280	50.369	3
2025-12-30	50.936	50.936	50.936	50.936	50.031	4
2025-12-24	50.855	51.220	50.855	51.220	50.310	16
2025-12-19	50.905	50.905	50.905	50.905	50.000	18
2025-12-17	51.330	51.330	51.330	51.330	50.418	13
2025-12-15	51.680	52.190	51.310	51.530	50.614	10
2025-12-12	52.835	52.874	52.190	52.190	51.262	11
2025-12-11	51.770	51.770	51.740	51.740	50.820	5
2025-12-10	48.780	48.780	48.370	48.370	47.510	12
2025-12-09	49.650	49.650	49.190	49.190	48.316	3
2025-12-08	51.040	51.040	49.530	49.530	48.650	6
2025-12-05	49.180	50.315	49.180	50.240	49.347	12
2025-12-03	51.980	51.980	51.980	51.980	51.056	46
2025-12-01	50.783	50.783	50.700	50.700	49.799	2
2025-11-28	51.510	51.510	51.510	51.510	50.595	6
2025-11-26	49.920	51.380	49.920	51.380	50.467	387
2025-11-25	47.634	48.720	47.634	48.720	47.854	18
2025-11-24	46.850	46.930	46.850	46.930	46.096	5
2025-11-21	45.730	45.730	45.730	45.730	44.917	2
2025-11-20	45.020	45.020	45.020	45.020	44.220	22
2025-11-19	45.700	45.700	44.930	44.930	43.886	2
2025-11-18	45.720	45.890	44.996	45.580	44.521	152
2025-11-17	47.400	47.400	46.882	46.882	45.793	85
2025-11-14	47.330	47.440	47.330	47.440	46.338	7
2025-11-13	49.710	49.710	49.710	49.710	48.555	28
2025-11-12	48.380	48.380	48.380	48.380	47.256	3
2025-11-10	50.065	50.310	50.065	50.310	49.141	39
2025-11-05	49.585	49.585	49.585	49.585	48.433	103
2025-11-04	49.740	49.740	49.740	49.740	48.584	526
2025-11-03	50.140	50.140	50.140	50.140	48.975	281
2025-10-30	49.590	49.590	49.590	49.590	48.438	3
2025-10-29	50.430	50.430	49.880	49.880	48.721	80
2025-10-27	50.950	50.950	50.950	50.950	49.766	41,005
2025-10-23	50.900	50.900	50.900	50.900	49.717	6
2025-10-22	52.107	52.107	52.040	52.040	50.831	2
2025-10-21	49.905	52.045	49.785	52.045	50.836	172
2025-10-17	49.350	49.350	49.350	49.350	48.203	2
2025-10-16	49.260	49.260	49.260	49.260	48.115	1
2025-10-15	50.260	50.420	50.260	50.260	49.092	10
2025-10-14	46.610	46.610	46.610	46.610	45.527	17
2025-10-13	50.120	50.120	48.650	48.740	47.607	49
2025-10-10	50.000	50.000	48.860	48.860	47.725	9
2025-10-09	51.900	51.900	50.590	50.590	49.414	39
2025-10-08	51.500	51.500	51.500	51.500	50.303	74
2025-10-07	51.409	51.409	50.850	50.970	49.786	44
2025-10-06	53.300	53.450	51.350	51.350	50.157	25
2025-10-03	53.870	53.870	53.800	53.800	52.550	29

← NewerPage 4 of 16 · 903 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.