Fortune Brands Home & Security Inc (FBHS) Historical Stock Data
63.43 ↑0.00 (0.00%)
As of December 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FBHS is up 0.78% a day on average. There have been 18 days where Fortune Brands Home & Security Inc closed green and 12 days where FBHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 62.95 | 63.43 | ↑$0.48 (0.76%) | 62.71 | 63.58 | 625.72K |
| 2023-02-03 | 66.50 | 66.23 | ↓$0.27 (-0.41%) | 65.65 | 66.79 | 1.08M |
| 2023-02-02 | 66.00 | 67.15 | ↑$1.15 (1.74%) | 66.00 | 67.71 | 1.56M |
| 2023-01-27 | 62.84 | 63.06 | ↑$0.22 (0.35%) | 62.56 | 63.39 | 813.31K |
| 2023-01-23 | 61.57 | 63.07 | ↑$1.50 (2.44%) | 61.36 | 63.08 | 1.04M |
| 2023-01-20 | 60.58 | 61.99 | ↑$1.41 (2.33%) | 59.54 | 62.01 | 715.30K |
| 2023-01-13 | 60.94 | 63.31 | ↑$2.37 (3.89%) | 60.94 | 63.51 | 1.37M |
| 2023-01-06 | 60.14 | 60.87 | ↑$0.73 (1.21%) | 59.53 | 61.60 | 1.13M |
| 2022-12-30 | 56.94 | 57.11 | ↑$0.17 (0.30%) | 56.61 | 57.40 | 0.99M |
| 2022-12-23 | 56.55 | 56.83 | ↑$0.28 (0.50%) | 56.18 | 57.05 | 898.59K |
| 2022-12-22 | 55.46 | 56.50 | ↑$1.04 (1.88%) | 54.98 | 56.54 | 0.97M |
| 2022-12-19 | 56.15 | 55.15 | ↓$1.00 (-1.78%) | 55.10 | 56.61 | 2.53M |
| 2022-12-16 | 57.51 | 57.13 | ↓$0.38 (-0.66%) | 55.70 | 59.10 | 23.25M |
| 2022-12-15 | 51.05 | 57.62 | ↑$6.57 (12.87%) | 49.51 | 57.69 | 3.47M |
| 2022-12-14 | 63.05 | 61.90 | ↓$1.15 (-1.82%) | 61.17 | 64.01 | 2.25M |
| 2022-12-13 | 64.73 | 63.22 | ↓$1.51 (-2.33%) | 62.67 | 65.49 | 2.69M |
| 2022-12-12 | 60.55 | 61.91 | ↑$1.36 (2.25%) | 59.97 | 62.31 | 1.71M |
| 2022-12-09 | 60.34 | 60.33 | ↓$0.01 (-0.02%) | 59.47 | 60.61 | 2.05M |
| 2022-12-08 | 59.78 | 60.77 | ↑$0.99 (1.66%) | 59.10 | 60.91 | 1.71M |
| 2022-12-07 | 60.66 | 59.84 | ↓$0.82 (-1.35%) | 59.60 | 60.86 | 1.70M |
| 2022-12-06 | 61.64 | 60.81 | ↓$0.83 (-1.35%) | 59.29 | 61.92 | 1.70M |
| 2022-12-05 | 62.54 | 61.47 | ↓$1.07 (-1.71%) | 61.34 | 62.93 | 1.46M |
| 2022-12-02 | 64.29 | 63.58 | ↓$0.71 (-1.10%) | 62.91 | 64.61 | 1.68M |
| 2022-12-01 | 66.21 | 65.56 | ↓$0.65 (-0.98%) | 64.97 | 66.60 | 1.49M |
| 2022-11-30 | 64.74 | 65.34 | ↑$0.60 (0.93%) | 62.86 | 65.40 | 2.52M |
| 2022-11-29 | 64.43 | 65.74 | ↑$1.31 (2.03%) | 64.43 | 65.75 | 1.01M |
| 2022-11-28 | 66.23 | 64.89 | ↓$1.34 (-2.02%) | 64.48 | 66.51 | 1.10M |
| 2022-11-25 | 66.10 | 66.94 | ↑$0.84 (1.27%) | 65.95 | 67.18 | 535.60K |
| 2022-11-23 | 64.79 | 66.21 | ↑$1.42 (2.19%) | 64.37 | 66.79 | 1.01M |
| 2022-11-22 | 64.67 | 64.93 | ↑$0.26 (0.40%) | 64.06 | 65.38 | 0.92M |
Create an account or log in to view more rows.
$FBHS just bought a half position.
$FBHS jeez
$FBHS nice!!!
$FBHS HOLDING LONG AND STRONG!!!
$FBHS go green today and we gap up tomrrow
$FBHS coming now
$FBHS -
Buy
buy
buy!
$FBHS I love this stonk!
$FBHS steady steady n hold
$FBHS LOADING UP HERE!