Fortune Brands Home & Security Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	74.066	74.480	73.660	74.270	71.184	36
2024-07-15	70.108	71.040	70.108	70.108	67.195	21
2024-07-12	69.548	69.668	69.548	69.641	66.747	89
2024-07-11	68.487	68.487	68.487	68.487	65.641	181
2024-07-10	64.627	64.627	64.340	64.627	61.941	13
2024-07-09	64.255	64.255	64.255	64.255	61.585	36
2024-07-05	63.508	63.698	62.655	62.710	60.105	455
2024-07-03	63.625	63.870	63.350	63.350	60.718	162
2024-07-01	63.620	63.620	63.620	63.620	60.977	1
2024-06-28	65.815	66.420	65.592	65.592	62.866	375
2024-06-27	65.117	65.468	65.072	65.072	62.368	309
2024-06-26	63.926	63.949	63.901	63.949	61.292	440
2024-06-25	65.820	65.820	62.850	63.150	60.526	270
2024-06-24	67.915	67.915	67.480	67.790	64.973	14
2024-06-21	67.960	67.960	66.670	66.670	63.900	4
2024-06-20	67.070	67.205	66.880	67.009	64.225	14
2024-06-18	67.458	67.458	67.458	67.458	64.655	858
2024-06-14	68.140	68.140	66.940	66.940	64.159	3
2024-06-13	68.178	68.178	68.178	68.178	65.345	200
2024-06-10	65.700	65.700	64.710	65.588	62.863	14
2024-06-07	66.250	66.358	65.890	66.030	63.287	498
2024-06-05	66.640	66.640	66.640	66.640	63.871	3
2024-06-04	68.890	68.890	67.055	67.055	64.269	39
2024-06-03	71.020	71.030	70.130	70.130	67.216	2
2024-05-31	68.910	68.940	68.910	68.940	66.075	426
2024-05-30	68.820	68.820	68.820	68.820	65.961	3
2024-05-29	67.680	68.040	67.680	67.890	65.069	18
2024-05-28	69.160	69.160	69.160	69.160	66.287	8
2024-05-24	70.930	70.930	70.930	70.930	67.983	3
2024-05-23	69.930	69.930	69.930	69.930	67.025	14
2024-05-22	71.340	71.630	71.332	71.332	68.138	44
2024-05-21	72.120	72.120	71.410	71.950	68.729	2
2024-05-20	73.390	73.390	72.465	72.465	69.221	30
2024-05-17	72.980	73.205	72.865	73.205	69.927	398
2024-05-16	74.000	74.000	74.000	74.000	70.687	2
2024-05-15	75.670	75.680	75.670	75.680	72.292	3
2024-05-14	74.000	74.000	74.000	74.000	70.687	6
2024-05-10	75.260	75.480	75.200	75.363	71.989	94
2024-05-09	73.408	73.424	73.336	73.424	70.137	82
2024-05-08	72.949	72.949	72.816	72.816	69.556	1,334
2024-05-03	73.701	73.997	72.835	72.835	69.574	106
2024-05-02	71.421	71.438	70.476	71.280	68.089	587
2024-05-01	70.297	70.820	70.297	70.820	67.649	60
2024-04-30	74.746	75.162	74.746	75.162	71.797	432
2024-04-29	74.390	75.225	74.390	75.225	71.857	26
2024-04-26	74.150	74.150	74.150	74.150	70.830	3
2024-04-24	74.970	74.970	74.970	74.970	71.613	2
2024-04-22	73.745	73.898	73.055	73.290	70.009	415
2024-04-19	73.821	73.821	73.625	73.625	70.329	134
2024-04-18	74.907	75.275	74.600	74.600	71.260	156
2024-04-17	76.140	76.140	75.340	75.340	71.967	172
2024-04-16	74.990	74.990	74.618	74.922	71.568	112
2024-04-15	78.075	78.480	76.000	76.080	72.674	40,040
2024-04-12	77.130	77.130	76.650	76.650	73.218	98
2024-04-11	77.680	77.712	77.680	77.712	74.233	18
2024-04-10	77.570	78.560	77.570	78.360	74.852	484
2024-04-09	81.120	81.120	80.350	80.760	77.144	41
2024-04-05	81.671	81.913	81.671	81.788	78.126	218
2024-04-04	83.500	83.619	82.619	82.619	78.920	133
2024-04-03	81.896	82.245	81.896	82.048	78.374	527

← NewerPage 9 of 16 · 903 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.