Fortune Brands Home & Security Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 86.601 | 87.520 | 86.525 | 87.198 | 83.831 | 153 |
| 2024-10-23 | 87.364 | 87.364 | 86.978 | 86.978 | 83.619 | 425 |
| 2024-10-21 | 89.480 | 89.480 | 89.480 | 89.480 | 86.025 | 10 |
| 2024-10-18 | 88.910 | 89.768 | 88.726 | 89.768 | 86.301 | 698 |
| 2024-10-17 | 89.935 | 89.935 | 88.790 | 88.810 | 85.380 | 406 |
| 2024-10-16 | 89.450 | 90.160 | 89.450 | 90.160 | 86.678 | 512 |
| 2024-10-11 | 87.663 | 88.062 | 87.636 | 87.680 | 84.294 | 12,751 |
| 2024-10-10 | 86.976 | 87.593 | 86.976 | 87.498 | 84.119 | 261 |
| 2024-10-09 | 87.670 | 88.040 | 87.670 | 88.032 | 84.632 | 225 |
| 2024-10-08 | 86.710 | 87.599 | 86.710 | 87.599 | 84.216 | 22 |
| 2024-10-07 | 85.650 | 86.925 | 85.650 | 86.925 | 83.568 | 20 |
| 2024-10-04 | 87.183 | 87.183 | 87.183 | 87.183 | 83.816 | 24 |
| 2024-10-02 | 88.476 | 88.476 | 87.820 | 88.223 | 84.816 | 261 |
| 2024-10-01 | 89.376 | 89.870 | 88.155 | 88.703 | 85.278 | 281 |
| 2024-09-30 | 89.526 | 89.526 | 89.526 | 89.526 | 86.068 | 95 |
| 2024-09-27 | 88.490 | 89.185 | 88.490 | 89.185 | 85.741 | 89 |
| 2024-09-25 | 87.460 | 87.460 | 86.903 | 87.121 | 83.756 | 552 |
| 2024-09-24 | 87.166 | 87.166 | 87.166 | 87.166 | 83.800 | 131 |
| 2024-09-20 | 87.000 | 87.070 | 86.730 | 86.952 | 83.594 | 81 |
| 2024-09-19 | 86.734 | 86.734 | 85.935 | 86.504 | 83.163 | 135 |
| 2024-09-18 | 84.867 | 84.873 | 84.867 | 84.873 | 81.596 | 207 |
| 2024-09-17 | 84.522 | 85.275 | 84.517 | 85.275 | 81.982 | 69 |
| 2024-09-16 | 83.714 | 84.111 | 83.572 | 84.111 | 80.863 | 487 |
| 2024-09-12 | 79.610 | 79.610 | 79.569 | 79.569 | 76.496 | 2 |
| 2024-09-09 | 77.850 | 77.850 | 77.850 | 77.850 | 74.844 | 1 |
| 2024-09-06 | 78.032 | 78.337 | 78.027 | 78.337 | 75.312 | 70 |
| 2024-09-05 | 76.708 | 77.133 | 76.463 | 76.495 | 73.541 | 701 |
| 2024-09-04 | 76.963 | 76.969 | 76.963 | 76.967 | 73.995 | 162 |
| 2024-09-03 | 78.240 | 78.240 | 78.240 | 78.240 | 75.218 | 240 |
| 2024-08-30 | 79.840 | 79.840 | 78.500 | 78.500 | 75.469 | 87 |
| 2024-08-29 | 78.635 | 78.819 | 78.372 | 78.372 | 75.345 | 82 |
| 2024-08-28 | 78.656 | 78.656 | 78.656 | 78.656 | 75.619 | 135 |
| 2024-08-27 | 79.539 | 79.539 | 79.539 | 79.539 | 76.467 | 147 |
| 2024-08-23 | 78.530 | 80.480 | 78.530 | 80.480 | 77.372 | 241 |
| 2024-08-22 | 78.900 | 78.900 | 78.430 | 78.730 | 75.459 | 381 |
| 2024-08-21 | 77.460 | 78.800 | 77.460 | 78.800 | 75.526 | 4 |
| 2024-08-19 | 76.768 | 76.768 | 76.520 | 76.768 | 73.579 | 2 |
| 2024-08-16 | 77.512 | 77.518 | 76.839 | 76.839 | 73.646 | 106 |
| 2024-08-15 | 75.600 | 77.660 | 75.600 | 77.660 | 74.433 | 155 |
| 2024-08-14 | 73.990 | 75.160 | 73.990 | 75.160 | 72.037 | 163 |
| 2024-08-13 | 72.780 | 74.320 | 72.780 | 74.320 | 71.232 | 48 |
| 2024-08-12 | 71.794 | 71.794 | 71.794 | 71.794 | 68.811 | 64 |
| 2024-08-09 | 72.992 | 72.992 | 72.719 | 72.719 | 69.698 | 116 |
| 2024-08-08 | 72.107 | 72.107 | 72.107 | 72.107 | 69.111 | 53 |
| 2024-08-07 | 75.428 | 75.643 | 72.880 | 72.983 | 69.951 | 260 |
| 2024-08-06 | 73.320 | 75.602 | 72.990 | 74.579 | 71.480 | 104 |
| 2024-08-05 | 73.000 | 75.000 | 72.980 | 74.510 | 71.414 | 341 |
| 2024-08-02 | 76.490 | 76.670 | 75.485 | 76.462 | 73.285 | 1,273 |
| 2024-08-01 | 81.056 | 81.056 | 79.302 | 79.302 | 76.007 | 410 |
| 2024-07-31 | 81.550 | 81.560 | 81.550 | 81.560 | 78.171 | 500 |
| 2024-07-30 | 80.110 | 81.360 | 80.110 | 81.360 | 77.980 | 70 |
| 2024-07-29 | 78.920 | 79.400 | 78.920 | 79.400 | 76.101 | 5 |
| 2024-07-26 | 75.770 | 79.010 | 75.770 | 78.695 | 75.425 | 705 |
| 2024-07-25 | 70.376 | 72.450 | 70.359 | 72.450 | 69.440 | 490 |
| 2024-07-24 | 71.744 | 71.744 | 70.490 | 70.490 | 67.561 | 62 |
| 2024-07-23 | 70.486 | 70.586 | 70.467 | 70.586 | 67.653 | 54 |
| 2024-07-22 | 71.630 | 71.630 | 70.635 | 71.134 | 68.178 | 163 |
| 2024-07-19 | 71.671 | 71.671 | 71.375 | 71.375 | 68.410 | 102 |
| 2024-07-18 | 75.310 | 75.620 | 74.380 | 74.380 | 71.290 | 53 |
| 2024-07-17 | 73.587 | 74.930 | 73.587 | 74.640 | 71.539 | 25 |
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.