Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	69.911	69.911	69.911	69.911	67.425	5
2025-01-31	72.709	73.009	72.651	72.771	70.184	412
2025-01-30	72.270	73.746	72.270	73.746	71.124	331
2025-01-29	73.463	73.463	72.882	72.950	70.357	170
2025-01-28	73.826	73.939	73.250	73.250	70.646	154
2025-01-27	73.890	75.504	73.890	74.897	72.234	1,392
2025-01-24	73.130	73.130	72.524	72.810	70.222	349
2025-01-23	73.042	73.380	72.578	73.380	70.771	332
2025-01-22	73.555	73.900	73.410	73.663	71.044	534
2025-01-21	75.602	75.940	74.294	74.294	71.653	2,151
2025-01-17	75.490	75.490	75.010	75.128	72.457	546
2025-01-15	73.880	73.880	73.880	73.880	71.253	1
2025-01-14	72.090	72.125	72.090	72.125	69.561	1
2025-01-13	69.810	69.810	69.810	69.810	67.328	1
2025-01-10	68.457	69.205	67.962	68.557	66.120	5,452
2025-01-08	68.539	69.743	68.539	69.743	67.264	428
2025-01-03	67.920	68.010	67.611	68.010	65.592	312
2025-01-02	69.386	69.570	68.519	68.545	66.108	677
2024-12-30	67.831	68.424	67.831	68.424	65.991	194
2024-12-27	68.940	70.110	68.940	70.110	67.618	6
2024-12-24	69.670	69.800	69.660	69.660	67.184	2
2024-12-20	68.985	69.520	68.985	69.520	67.048	75
2024-12-19	70.570	70.570	69.289	69.289	66.825	456
2024-12-18	74.265	74.265	73.479	73.479	70.867	215
2024-12-17	74.475	74.832	74.000	74.000	71.369	741
2024-12-16	75.660	75.660	75.660	75.660	72.970	1
2024-12-13	76.665	76.717	75.830	75.830	73.134	119
2024-12-12	77.695	77.878	77.519	77.829	75.062	257
2024-12-11	78.130	78.130	77.640	77.775	75.010	613
2024-12-10	77.980	78.687	77.417	78.687	75.889	734
2024-12-06	79.560	79.855	79.080	79.855	77.016	226
2024-12-05	79.844	79.844	78.972	78.972	76.165	105
2024-12-04	78.270	78.438	78.174	78.275	75.492	942
2024-12-03	78.287	78.479	78.287	78.479	75.689	152
2024-12-02	77.465	78.450	77.465	78.450	75.661	389
2024-11-29	79.290	79.290	77.930	78.300	75.516	777
2024-11-27	78.737	78.743	78.004	78.291	75.508	356
2024-11-26	78.073	78.420	77.700	78.165	75.386	15,182
2024-11-25	79.050	81.305	79.050	81.010	78.130	212
2024-11-22	75.500	76.780	75.500	76.565	73.843	344
2024-11-21	74.500	75.534	74.420	75.490	72.575	814
2024-11-20	73.945	74.823	73.945	74.630	71.748	200
2024-11-19	73.750	74.307	73.749	74.307	71.438	524
2024-11-18	73.700	74.270	73.700	74.270	71.402	287
2024-11-15	75.214	75.437	74.407	74.425	71.551	430
2024-11-14	74.933	75.356	74.933	75.356	72.446	150
2024-11-13	76.635	76.713	75.675	75.770	72.844	165
2024-11-12	77.710	77.710	76.775	76.775	73.810	203
2024-11-11	79.420	79.420	79.420	79.420	76.353	3
2024-11-08	79.383	80.152	79.364	79.364	76.299	208
2024-11-07	76.010	80.342	76.010	79.243	76.183	381
2024-11-06	84.286	84.286	81.399	82.003	78.836	614
2024-11-05	83.780	84.859	83.780	84.850	81.573	379
2024-11-04	85.050	85.050	84.358	84.358	81.100	193
2024-11-01	83.715	84.512	83.360	83.360	80.141	240
2024-10-31	83.405	83.707	83.405	83.570	80.343	409
2024-10-30	84.510	84.510	84.510	84.510	81.246	4
2024-10-29	84.788	84.788	84.788	84.788	81.513	1,012
2024-10-28	87.010	87.010	87.010	87.010	83.650	1
2024-10-25	87.528	87.528	86.909	86.909	83.552	158

← NewerPage 7 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.