Historical Data for Fortune Brands Home & Security Inc. (FBHS)

$ 85.715   1.255 (+1.49%) Volume: 229.27k 11:46 AM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 84.73 86.53 84.73 85.715 229.27k 1.255 1.49% 85.715 19.67m 4,093
11/20/20 84.79 85.11 83.49 84.46 836.85k -0.65 -0.76% 84.46 70.62m 11,793
11/19/20 83.43 85.43 83.12 85.11 1.15m 1.79 2.15% 85.11 96.99m 14,008
11/18/20 84.11 84.33 82.85 83.32 986.56k -0.07 -0.08% 83.32 82.35m 11,842
11/17/20 82.37 83.89 81.76 83.39 1.07m 0.78 0.94% 83.39 88.86m 17,206
11/16/20 84.21 85.00 82.20 82.61 1.22m -1.19 -1.42% 82.61 101.02m 15,742
11/13/20 82.96 84.72 82.96 83.80 639.95k 1.47 1.79% 83.80 53.77m 11,394
11/12/20 83.00 84.14 81.71 82.33 1.11m -0.72 -0.87% 82.33 92.12m 16,368
11/11/20 81.11 83.11 79.94 83.05 2m 3.35 4.20% 83.05 163.89m 18,736
11/10/20 80.58 81.29 79.19 79.70 1.95m -0.36 -0.45% 79.70 156.33m 23,520
11/09/20 91.41 92.59 80.05 80.06 1.59m -8.08 -9.17% 80.06 132.77m 22,219
11/06/20 88.90 89.36 86.94 88.14 597.83k -0.99 -1.11% 88.14 52.62m 10,228
11/05/20 89.05 90.49 88.22 89.13 784.74k 1.34 1.53% 89.13 70.21m 13,866
11/04/20 84.89 89.02 84.56 87.79 1.28m 2.85 3.36% 87.79 111.83m 16,990
11/03/20 85.78 86.13 84.28 84.94 852.17k 0.36 0.43% 84.94 72.42m 12,439
11/02/20 81.93 84.75 81.78 84.58 1.2m 3.71 4.59% 84.58 101.04m 16,262
10/30/20 81.77 82.26 79.47 80.87 1.22m -1.01 -1.23% 80.87 98.29m 15,110
10/29/20 81.00 84.07 80.935 81.88 1.44m 0.47 0.58% 81.88 118.32m 20,033
10/28/20 79.65 82.45 78.81 81.41 1.94m -0.40 -0.49% 81.41 158.26m 24,538
10/27/20 82.51 82.74 81.47 81.81 772.5k -0.27 -0.33% 81.81 63.29m 12,559
10/26/20 84.11 84.66 81.47 82.08 706.93k -3.39 -3.97% 82.08 58.25m 10,963
10/23/20 86.03 86.385 84.26 85.47 781.23k 0.20 0.23% 85.47 66.55m 12,589