Fortune Brands Home & Security Inc. historical data
| 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 |
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.