The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Fortune Brands Home & Security

  • FBHS
  • NYSE
  • Consumer Products
  • Latest 37.51
  • Currency US$
  • Change -0.51
  • Percent Change -1.341 %
  • Volume 2,387,882
  • Fri Jul 11, 2014 04:01 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: 37.51 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 38.29 37.49 37.88 37.51 2,387,882
Jul 10 38.30 36.92 38.19 38.02 3,240,056
Jul 9 39.89 39.09 39.33 39.16 1,285,698
Jul 8 39.84 39.17 39.73 39.24 1,430,849
Jul 7 40.70 39.82 40.63 39.87 1,761,044
Jul 3 40.85 39.96 40.11 40.85 942,496
Jul 2 40.57 39.89 40.23 40.00 1,305,915
Jul 1 40.96 39.98 40.01 40.40 1,632,064
Jun 30 39.95 39.17 39.42 39.93 1,326,519
Jun 27 39.62 38.89 38.99 39.55 2,593,655
Jun 26 39.74 38.88 39.43 39.09 1,007,157
Jun 25 39.81 39.25 39.25 39.68 836,408
Jun 24 40.03 39.06 39.28 39.39 1,167,833
Jun 23 39.97 39.26 39.56 39.30 1,120,641
Jun 20 40.31 38.83 40.26 39.51 4,746,002
Jun 19 40.54 39.35 39.60 40.53 2,491,374
Jun 18 39.59 38.69 39.22 39.55 2,234,538
Jun 17 39.63 38.95 39.46 39.24 1,795,740
Jun 16 40.07 39.41 39.65 39.64 1,035,522
Jun 13 40.36 39.69 40.32 39.80 1,152,445
Jun 12 40.63 39.94 40.52 40.21 2,156,051
Jun 11 40.54 39.93 40.48 40.53 1,620,827
Jun 10 40.88 40.28 40.69 40.64 1,221,013
Jun 9 41.15 40.16 40.25 40.75 1,301,863
Jun 6 40.42 39.92 40.02 40.32 1,637,686
Jun 5 40.46 39.39 39.88 39.94 2,826,612
Jun 4 40.18 39.64 39.90 39.67 1,547,720
Jun 3 40.51 39.75 40.10 39.97 1,118,334
Jun 2 40.33 39.65 39.97 40.00 1,096,396
May 30 40.18 39.63 39.99 39.98 1,278,680