Fortune Brands Home & Security Inc. historical data

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

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
2026-09-23	39.800	39.960	39.030	39.795	39.795	1,882
2026-09-22	40.690	40.690	40.690	40.690	40.690	0
2026-09-21	40.910	40.910	39.070	39.750	39.750	1,586
2026-09-18	39.710	39.960	39.280	39.340	39.340	12
2026-09-17	39.670	40.680	39.590	39.590	39.590	2,515
2026-09-16	40.280	40.280	39.800	39.800	39.800	3
2026-09-15	40.250	40.350	40.120	40.168	40.168	27
2026-09-14	40.480	40.750	40.060	40.540	40.540	1,402
2026-09-11	40.111	40.550	40.080	40.400	40.400	2
2026-09-10	39.990	40.490	39.340	39.340	39.340	39
2026-09-09	42.650	42.650	40.990	41.125	41.125	1,316
2026-09-08	42.810	42.980	42.330	42.480	42.480	4
2026-09-04	42.540	43.150	42.060	43.040	43.040	17
2026-09-03	42.070	42.380	41.949	42.380	42.380	41
2026-09-02	42.890	43.310	42.721	43.298	43.298	348
2026-09-01	43.715	43.715	42.570	42.580	42.580	1,000
2026-08-31	45.070	45.070	44.170	44.320	44.320	51
2026-08-28	45.550	46.390	45.310	45.310	45.310	2
2026-08-26	46.600	46.600	46.170	46.170	46.170	3
2026-08-25	45.300	45.620	45.300	45.620	45.620	3
2026-08-24	45.830	46.070	45.400	46.070	46.070	5
2026-08-21	45.130	45.280	45.060	45.060	45.060	2
2026-08-20	45.460	46.390	45.200	45.390	45.130	65
2026-08-19	44.720	46.950	44.720	46.291	46.026	111
2026-08-18	46.075	46.350	45.220	45.700	45.438	141
2026-08-17	47.640	47.700	46.440	46.750	46.482	101
2026-08-14	47.400	48.670	47.210	48.010	47.735	177
2026-08-13	48.530	49.800	48.530	48.910	48.630	3
2026-08-12	50.500	50.500	48.000	48.000	47.725	17
2026-08-11	49.440	50.420	49.440	50.211	49.924	81
2026-08-10	50.020	50.020	48.170	48.170	47.894	13
2026-08-07	49.740	51.140	49.740	50.880	50.589	12
2026-08-06	52.030	52.030	50.700	50.700	50.410	201
2026-08-05	52.970	54.010	51.620	52.530	52.229	34
2026-08-04	51.460	52.830	51.460	52.760	52.458	9
2026-08-03	50.300	51.330	50.290	51.280	50.986	4
2026-07-31	48.920	48.920	48.920	48.920	48.640	1,113
2026-07-30	48.870	48.930	48.870	48.930	48.650	3
2026-07-29	49.180	49.280	48.530	48.530	48.252	44

Page 1 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.