Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	53.300	53.300	53.300	53.300	52.061	10
2025-09-30	52.587	52.758	52.587	52.750	51.524	28
2025-09-29	54.139	54.139	54.139	54.139	52.881	3
2025-09-26	52.790	53.260	52.790	53.260	52.022	7
2025-09-25	53.190	53.200	52.605	52.605	51.382	75
2025-09-24	53.580	53.580	53.580	53.580	52.335	27
2025-09-23	54.460	54.460	54.460	54.460	53.194	8
2025-09-22	55.500	55.630	54.455	54.690	53.419	279
2025-09-19	56.450	56.450	55.990	55.990	54.689	29
2025-09-18	57.480	57.780	57.380	57.540	56.203	136
2025-09-17	59.210	59.750	58.840	58.840	57.473	62
2025-09-16	56.700	58.250	56.700	58.000	56.652	52
2025-09-15	62.820	63.140	58.740	58.810	57.443	636
2025-09-12	60.820	60.820	59.634	60.050	58.655	792
2025-09-11	60.087	60.087	60.087	60.087	58.691	89
2025-09-10	58.849	58.849	58.849	58.849	57.482	10
2025-09-09	59.382	59.382	59.382	59.382	58.002	3
2025-09-08	60.510	60.510	60.510	60.510	59.104	256
2025-09-05	60.820	60.820	60.635	60.635	59.226	7
2025-09-04	57.570	57.570	57.570	57.570	56.232	3
2025-09-02	57.400	57.400	57.400	57.400	56.066	52
2025-08-29	58.810	58.810	58.810	58.810	57.443	90
2025-08-28	59.215	59.280	58.560	58.560	57.199	103
2025-08-27	59.350	59.350	59.350	59.350	57.971	34
2025-08-26	60.300	60.460	60.245	60.460	59.055	17
2025-08-22	61.445	61.445	57.870	61.445	60.017	50
2025-08-18	58.800	58.800	58.800	58.800	57.200	155
2025-08-15	59.360	59.360	59.000	59.000	57.395	6
2025-08-14	58.800	59.370	58.800	59.258	57.646	2
2025-08-13	59.480	59.480	59.480	59.480	57.861	67
2025-08-12	56.320	56.320	55.420	55.420	53.912	13
2025-08-08	56.420	56.420	56.420	56.420	54.885	1
2025-08-04	55.530	55.530	55.530	55.530	54.019	6
2025-08-01	55.080	55.635	54.910	55.355	53.849	510
2025-07-31	55.625	55.860	55.625	55.625	54.111	28
2025-07-30	55.870	55.870	55.450	55.490	53.980	109
2025-07-25	56.266	56.266	56.266	56.266	54.735	12
2025-07-24	55.530	56.270	55.530	56.270	54.739	38
2025-07-17	52.720	52.720	52.720	52.720	51.285	205
2025-07-16	52.920	52.920	52.920	52.920	51.480	49
2025-07-15	54.575	54.575	54.575	54.575	53.090	14
2025-07-11	54.030	54.030	53.770	53.770	52.307	507
2025-07-09	53.140	53.140	53.140	53.140	51.694	1
2025-07-08	52.950	53.950	52.500	53.950	52.482	5
2025-07-07	52.750	52.750	52.750	52.750	51.315	4
2025-07-03	53.646	53.960	53.590	53.590	52.132	25
2025-07-02	53.710	54.152	53.150	54.152	52.678	11
2025-07-01	50.550	54.742	50.550	53.923	52.455	458
2025-06-30	51.430	51.430	51.430	51.430	50.031	53
2025-06-27	51.915	51.915	51.915	51.915	50.502	101
2025-06-26	51.600	51.600	51.600	51.600	50.196	1
2025-06-25	51.591	51.600	51.591	51.600	50.196	12
2025-06-24	52.040	52.080	51.920	51.920	50.507	16
2025-06-23	50.042	50.042	50.042	50.042	48.680	103
2025-06-18	49.830	49.830	49.830	49.830	48.474	103
2025-06-17	50.000	50.000	49.758	49.758	48.404	132
2025-06-13	50.811	50.811	50.811	50.811	49.429	187
2025-06-12	50.910	50.910	50.910	50.910	49.525	1
2025-06-09	51.850	52.197	51.850	52.197	50.777	16
2025-06-04	50.950	51.190	50.950	51.190	49.797	24

← NewerPage 5 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.