Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	49.540	49.540	49.540	49.540	48.192	4
2025-06-02	49.320	49.350	48.435	48.465	47.146	317
2025-05-30	50.520	50.520	50.304	50.304	48.935	17
2025-05-29	49.583	50.640	49.583	49.583	48.234	43
2025-05-28	50.007	50.007	50.007	50.007	48.646	6
2025-05-27	50.960	51.430	50.960	51.430	50.031	100
2025-05-23	49.970	50.080	49.970	50.080	48.480	42
2025-05-22	50.440	50.480	50.440	50.480	48.868	2
2025-05-21	52.460	52.460	51.349	51.350	49.710	1,127
2025-05-20	54.478	54.660	54.478	54.490	52.750	1
2025-05-19	53.920	53.920	53.860	53.920	52.198	85
2025-05-16	54.840	54.840	54.640	54.828	53.077	44
2025-05-15	54.650	54.650	53.990	53.990	52.266	5
2025-05-14	56.050	56.050	56.050	56.050	54.260	12
2025-05-13	57.390	57.521	56.674	56.674	54.864	24
2025-05-12	57.580	57.580	56.455	57.214	55.387	751
2025-05-09	51.535	51.535	51.124	51.124	49.491	109
2025-05-08	48.990	50.456	48.990	50.456	48.844	21
2025-05-07	50.775	50.775	47.770	48.270	46.728	276
2025-05-06	53.540	53.890	53.540	53.540	51.830	15
2025-05-02	54.700	54.970	54.117	54.970	53.214	20
2025-05-01	54.070	54.260	53.500	53.590	51.878	985
2025-04-24	53.550	53.550	53.550	53.550	51.840	2
2025-04-17	51.000	51.350	51.000	51.345	49.705	25
2025-04-16	50.990	50.990	50.990	50.990	49.361	3
2025-04-15	52.113	52.150	52.113	52.150	50.484	13
2025-04-14	51.515	51.515	51.001	51.001	49.372	102
2025-04-10	51.225	51.225	50.335	50.770	49.148	56
2025-04-09	48.280	48.280	48.210	48.240	46.699	2
2025-04-07	52.180	52.180	52.180	52.180	50.513	4
2025-04-04	52.185	53.450	52.185	53.450	51.743	120
2025-04-03	55.395	55.395	55.395	55.395	53.626	3
2025-04-02	60.845	61.510	60.845	61.295	59.337	609
2025-04-01	60.665	61.310	60.665	60.855	58.911	619
2025-03-31	59.665	60.467	59.665	60.320	58.393	348
2025-03-28	62.145	62.145	61.990	61.990	60.010	1,148
2025-03-27	62.290	62.290	62.290	62.290	60.300	214
2025-03-24	63.897	63.897	63.771	63.804	61.766	218
2025-03-20	64.015	64.015	64.015	64.015	61.970	86
2025-03-17	63.460	63.460	63.460	63.460	61.433	4
2025-03-14	61.235	61.270	61.235	61.270	59.313	188
2025-03-13	60.700	60.700	59.950	59.950	58.035	5
2025-03-07	63.895	63.895	62.780	62.780	60.775	308
2025-03-06	63.020	63.020	63.020	63.020	61.007	3
2025-03-04	62.155	62.155	61.070	61.070	59.119	59
2025-03-03	65.630	65.750	64.470	65.750	63.650	11
2025-02-26	66.395	66.395	66.395	66.395	64.274	3
2025-02-25	66.773	66.773	66.207	66.207	64.093	25
2025-02-24	65.292	65.292	65.250	65.250	63.166	78
2025-02-21	66.159	66.159	65.780	65.780	63.679	3
2025-02-20	67.580	67.580	67.030	67.030	64.647	5
2025-02-19	66.645	66.660	66.529	66.580	64.213	6,389
2025-02-18	68.310	68.435	68.057	68.119	65.697	112
2025-02-14	69.400	69.400	69.400	69.400	66.933	1
2025-02-13	69.181	69.181	69.160	69.160	66.701	35
2025-02-11	68.830	68.830	68.830	68.830	66.383	3
2025-02-10	68.710	68.710	68.710	68.710	66.267	4
2025-02-07	67.110	67.935	65.350	67.000	64.618	115
2025-02-06	69.625	69.625	69.245	69.260	66.798	106
2025-02-04	69.350	69.350	69.350	69.350	66.885	1

← NewerPage 6 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.