The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fortune Brands Home & Security

  • FBHS
  • NYSE
  • Consumer Products
  • Latest 41.01
  • Currency US$
  • Change 0.88
  • Percent Change 2.193 %
  • Volume 842,910
  • Tue Oct 21, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.01 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 41.18 40.31 40.34 41.01 842,910
Oct 20 40.47 39.88 40.01 40.13 1,238,355
Oct 17 40.26 39.02 39.37 40.17 1,440,786
Oct 16 39.30 37.34 37.47 38.94 1,434,861
Oct 15 38.63 36.54 37.03 38.22 2,180,694
Oct 14 38.45 37.00 37.87 37.76 2,010,102
Oct 13 38.91 37.70 38.60 37.74 1,316,828
Oct 10 39.63 38.50 39.16 38.50 1,301,734
Oct 9 40.39 39.39 40.14 39.41 1,250,885
Oct 8 40.34 39.27 39.95 40.30 1,417,424
Oct 7 40.40 39.84 40.33 39.87 1,015,246
Oct 6 41.15 40.49 41.01 40.66 963,555
Oct 3 41.10 40.63 40.84 40.74 1,071,442
Oct 2 40.74 39.77 40.19 40.55 1,024,815
Oct 1 41.35 40.06 41.34 40.26 1,695,445
Sep 30 41.80 40.71 41.27 41.11 1,604,728
Sep 29 41.32 40.90 41.11 41.03 808,561
Sep 26 41.70 40.98 40.98 41.64 849,547
Sep 25 41.83 40.99 41.71 40.99 1,076,061
Sep 24 42.03 41.54 41.77 41.86 833,456
Sep 23 42.09 41.26 41.59 41.78 1,084,506
Sep 22 42.61 41.65 42.61 41.84 1,094,354
Sep 19 43.05 41.98 43.03 42.62 3,308,328
Sep 18 43.60 42.87 43.53 42.90 794,510
Sep 17 43.77 42.92 43.04 43.51 1,073,988
Sep 16 43.03 42.52 42.69 42.85 1,307,495
Sep 15 43.18 42.67 43.12 42.83 790,814
Sep 12 43.91 42.70 43.74 43.13 1,493,500
Sep 11 44.02 43.31 43.46 43.84 1,148,842
Sep 10 43.76 43.28 43.60 43.63 946,290
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.