home / stock / fbhs / fbhs quote
$82.41 Last:
-1.21% Change Percent:
$83.15 Open:
$82.41 Previous Close:
$84.74 High:
$80.4 Low:
965,910 Volume:
03/04/2021 04:56:38 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-04 | 83.15 | 82.41 | 84.74 | 80.4 | 965,910 |
2021-03-03 | 84.91 | 83.42 | 85.42 | 83.25 | 1,073,204 |
2021-03-02 | 86.44 | 85.22 | 86.6253 | 84.43 | 1,018,237 |
2021-03-01 | 83.99 | 86.21 | 87.42 | 83.99 | 832,307 |
2021-02-26 | 83.83 | 83.14 | 84.78 | 83.08 | 1,665,095 |
2021-02-25 | 86.66 | 83.48 | 87.285 | 83.01 | 1,249,037 |
2021-02-24 | 86.89 | 87.25 | 88.4762 | 86.12 | 972,141 |
2021-02-23 | 86.31 | 87.54 | 87.75 | 84.5201 | 981,590 |
2021-02-22 | 86.57 | 86.94 | 88.31 | 86.08 | 685,785 |
2021-02-19 | 86.32 | 87.55 | 87.88 | 86.04 | 484,193 |
2021-02-18 | 85.76 | 85.83 | 86.7 | 85.08 | 635,213 |
2021-02-17 | 86.09 | 85.74 | 86.41 | 84.25 | 1,222,455 |
2021-02-16 | 89.79 | 86 | 89.87 | 85.94 | 874,537 |
2021-02-15 | 89.8 | 89.84 | 90.82 | 88.53 | 942,942 |
2021-02-12 | 89.8 | 89.84 | 90.82 | 88.53 | 942,912 |
2021-02-11 | 90.57 | 90.42 | 91.01 | 88.95 | 479,992 |
2021-02-10 | 92.26 | 90.12 | 92.45 | 89.41 | 768,630 |
2021-02-09 | 91 | 91.77 | 92.515 | 90.77 | 852,516 |
2021-02-08 | 88.95 | 91.57 | 91.64 | 88.58 | 700,421 |
2021-02-05 | 88.92 | 88.53 | 89.44 | 88.41 | 752,268 |
Fortune Brands Home & Security Inc. Company Name:
FBHS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
The housing market is on fire, driven by a shortage of housing inventory and near-zero interest rates. With the new U.S. Presidential administration reconsidering existing regulations to protect this sector’s growth, the housing market is expected to maintain its momentum. Against this...
Fortune Brands Global Plumbing Group Adds Two Senior Vice Presidents To Leadership Team Nicole Decker Joins to Lead Global Growth and Development; Coty Franklin to Oversee Global Human Resources PR Newswire NORTH OLMSTED, Ohio , Feb. 25, 2021 /PRNewswire/ --&...
Touchless Technology, Spa-Like Showers and More: Moen Showcases Innovations for a Healthy, Happy Home at KBIS 2021 PR Newswire NORTH OLMSTED, Ohio , Feb. 9, 2021 /PRNewswire/ -- As people continue to spend more time than ever in the home, consumers are gravitatin...