Fortune Brands Home & Security Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	43.000	44.270	42.729	42.930	42.930	147
2026-10-22	40.970	43.870	40.500	43.740	43.740	69
2026-10-21	41.010	41.555	40.420	41.250	41.250	13
2026-10-20	40.890	40.890	40.740	40.740	40.740	1
2026-10-19	39.870	40.447	39.720	40.447	40.447	49
2026-10-16	40.520	41.170	39.590	39.590	39.590	40
2026-10-15	39.000	40.600	39.000	39.635	39.635	12,137
2026-10-14	37.160	38.920	37.160	38.030	38.030	19
2026-10-13	38.990	39.295	38.680	38.680	38.680	44
2026-10-12	38.230	39.450	38.230	39.110	39.110	61
2026-10-09	39.470	39.750	38.940	39.110	39.110	5
2026-10-08	38.500	39.350	38.250	39.350	39.350	26
2026-10-07	38.470	38.470	37.500	37.810	37.810	138
2026-10-06	39.430	39.430	38.540	39.140	39.140	167
2026-10-05	38.375	39.080	37.930	38.870	38.870	99
2026-10-02	39.050	40.000	38.340	38.640	38.640	44
2026-10-01	37.860	39.050	37.120	37.900	37.900	712
2026-09-29	39.580	39.580	38.100	38.100	38.100	32
2026-09-28	39.300	39.300	37.740	37.740	37.740	2
2026-09-25	39.150	39.570	39.150	39.570	39.570	3
2026-09-24	38.870	38.910	37.940	37.940	37.940	3

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.