Fortune Brands Home & Security Inc. Common Stockのデータ

Fortune Brands Home & Security Inc. Common Stockの基本情報

名前 Fortune Brands Home & Security Inc. Common Stock
ティッカー FBHS
国 United States
上場年 nan
セクター Basic Industries

Fortune Brands Home & Security Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.87 85.94 89.79 86.0 875100.0 86.0
2021-02-12 90.82 88.53 89.8 89.84 942900.0 89.84
2021-02-11 91.01 88.95 90.57 90.42 480000.0 90.42
2021-02-10 92.45 89.41 92.26 90.12 768600.0 90.12
2021-02-09 92.52 90.77 91.0 91.77 852500.0 91.77
2021-02-08 91.64 88.58 88.95 91.57 704000.0 91.57
2021-02-05 89.44 88.41 88.92 88.53 752600.0 88.53
2021-02-04 90.22 86.81 87.68 88.71 842900.0 88.71
2021-02-03 91.09 86.2 88.06 87.29 1541300.0 87.29
2021-02-02 90.13 88.63 88.76 88.96 903200.0 88.96
2021-02-01 89.12 86.87 88.04 88.32 1061200.0 88.32
2021-01-29 87.27 84.28 86.5 86.25 1673600.0 86.25
2021-01-28 87.79 84.6 85.4 87.37 1008100.0 87.37
2021-01-27 86.28 83.73 86.11 84.37 969900.0 84.37
2021-01-26 92.05 87.47 92.05 87.73 726200.0 87.73
2021-01-25 93.4 90.84 91.92 91.44 772100.0 91.44
2021-01-22 92.88 91.35 91.73 92.57 848900.0 92.57
2021-01-21 93.05 90.74 92.01 92.15 836200.0 92.15
2021-01-20 91.94 88.62 88.77 91.85 863500.0 91.85
2021-01-19 90.41 88.47 88.97 88.52 675200.0 88.52
2021-01-15 89.29 86.62 88.59 88.32 717500.0 88.32
2021-01-14 90.54 88.17 89.93 89.3 743300.0 89.3
2021-01-13 91.08 87.68 89.65 87.85 757900.0 87.85
2021-01-12 89.72 87.02 87.49 89.43 754600.0 89.43
2021-01-11 87.98 85.26 85.65 87.54 582400.0 87.54
2021-01-08 89.12 85.73 88.76 86.68 787300.0 86.68
2021-01-07 88.64 85.77 86.6 88.53 650400.0 88.53
2021-01-06 87.18 84.64 85.08 86.05 1264900.0 86.05
2021-01-05 85.75 84.26 84.53 84.73 661800.0 84.73
2021-01-04 86.65 83.93 86.09 84.8 980300.0 84.8
2020-12-31 86.25 84.47 86.08 85.72 493400.0 85.72
2020-12-30 86.65 85.3 85.44 85.81 528200.0 85.81
2020-12-29 87.0 84.31 86.67 85.19 613800.0 85.19
2020-12-28 89.76 86.22 89.66 86.4 566000.0 86.4
2020-12-24 89.11 87.58 88.04 89.07 179900.0 89.07
2020-12-23 88.22 86.34 87.86 87.77 642100.0 87.77
2020-12-22 89.36 87.52 88.72 87.78 671100.0 87.78
2020-12-21 90.23 87.8 88.03 88.67 1393300.0 88.67
2020-12-18 91.63 88.09 89.45 89.63 2593200.0 89.63
2020-12-17 89.9 86.51 86.75 88.89 1424400.0 88.89
2020-12-16 86.96 85.55 85.95 86.26 1833100.0 86.26
2020-12-15 85.84 83.56 83.56 85.43 957400.0 85.43
2020-12-14 84.5 83.05 83.87 83.07 788700.0 83.07
2020-12-11 84.14 82.76 83.44 83.23 1062400.0 83.23
2020-12-10 85.06 82.4 83.69 83.94 990300.0 83.94
2020-12-09 85.64 83.57 84.21 84.52 1499500.0 84.52
2020-12-08 83.35 82.16 82.65 82.93 901900.0 82.93
2020-12-07 83.83 81.04 81.04 83.07 972700.0 83.07
2020-12-04 82.24 80.21 81.75 80.98 812800.0 80.98
2020-12-03 82.87 80.22 80.47 81.78 1449900.0 81.78
2020-12-02 82.68 79.46 82.3 80.18 1588500.0 80.18
2020-12-01 84.52 82.38 83.9 82.89 1203200.0 82.89
2020-11-30 85.17 82.95 84.54 83.5 1619800.0 83.5
2020-11-27 86.25 84.76 84.97 85.01 395100.0 85.01
2020-11-25 85.31 83.87 84.5 84.86 842900.0 84.86
2020-11-24 87.28 84.32 86.64 84.68 1144900.0 84.44
2020-11-23 86.53 84.73 84.73 86.11 840200.0 85.87
2020-11-20 85.11 83.49 84.79 84.46 836800.0 84.22
2020-11-19 85.43 83.12 83.43 85.11 1147300.0 84.87
2020-11-18 84.33 82.85 84.11 83.32 986600.0 83.08
2020-11-17 83.89 81.76 82.37 83.39 1068900.0 83.15
2020-11-16 85.0 82.2 84.21 82.61 1218600.0 82.38
2020-11-13 84.72 82.96 82.96 83.8 640000.0 83.56
2020-11-12 84.14 81.71 83.0 82.33 1112000.0 82.1
2020-11-11 83.11 79.94 81.11 83.05 1998900.0 82.81
2020-11-10 81.29 79.19 80.58 79.7 1953200.0 79.47
2020-11-09 92.59 80.05 91.41 80.06 1585700.0 79.83
2020-11-06 89.36 86.94 88.9 88.14 597800.0 87.89
2020-11-05 90.49 88.22 89.05 89.13 784700.0 88.88
2020-11-04 89.02 84.56 84.89 87.79 1278300.0 87.54
2020-11-03 86.13 84.28 85.78 84.94 852200.0 84.7
2020-11-02 84.75 81.78 81.93 84.58 1202000.0 84.34
2020-10-30 82.26 79.47 81.77 80.87 1221500.0 80.64
2020-10-29 84.07 80.94 81.0 81.88 1440400.0 81.65
2020-10-28 82.45 78.81 79.65 81.41 1942700.0 81.18
2020-10-27 82.74 81.47 82.51 81.81 772500.0 81.58
2020-10-26 84.66 81.47 84.11 82.08 706900.0 81.85
2020-10-23 86.39 84.26 86.03 85.47 781200.0 85.23
2020-10-22 86.53 84.55 86.53 85.27 684600.0 85.03
2020-10-21 88.63 85.51 87.46 85.91 878200.0 85.67
2020-10-20 89.22 87.34 87.62 87.63 487800.0 87.38
2020-10-19 90.42 86.76 90.25 86.92 964400.0 86.67
2020-10-16 90.94 89.7 90.06 90.26 665100.0 90.0
2020-10-15 89.91 87.25 87.42 89.81 538800.0 89.56
2020-10-14 89.49 88.17 89.17 88.5 577500.0 88.25
2020-10-13 89.24 87.8 88.85 88.28 644400.0 88.03
2020-10-12 89.51 88.56 89.51 89.13 667800.0 88.88
2020-10-09 90.28 88.52 90.0 88.69 581000.0 88.44
2020-10-08 89.61 87.95 87.95 89.33 712600.0 89.08
2020-10-07 88.6 86.8 88.43 87.6 1060300.0 87.35
2020-10-06 89.56 87.07 89.0 87.18 809600.0 86.93
2020-10-05 88.88 88.07 88.31 88.81 1190100.0 88.56
2020-10-02 88.07 85.27 86.09 87.52 835600.0 87.27
2020-10-01 88.21 86.13 87.42 87.67 1195800.0 87.42
2020-09-30 87.38 85.52 85.52 86.52 1592900.0 86.27
2020-09-29 86.57 84.92 86.17 85.25 721000.0 85.01
2020-09-28 86.6 84.22 84.58 85.82 922300.0 85.58
2020-09-25 83.71 81.32 81.48 83.14 763200.0 82.9
2020-09-24 83.53 81.27 81.95 82.06 660900.0 81.83
2020-09-23 85.11 82.33 84.16 82.39 833200.0 82.16
2020-09-22 84.81 82.6 82.76 84.5 796000.0 84.26
2020-09-21 82.97 80.01 82.81 82.34 1008600.0 82.11
2020-09-18 85.37 83.54 84.66 84.32 2006300.0 84.08
2020-09-17 85.59 83.42 84.25 84.77 1136200.0 84.53
2020-09-16 86.42 83.88 84.94 85.21 1269700.0 84.97
2020-09-15 85.25 83.77 84.3 84.08 773200.0 83.84
2020-09-14 83.83 82.46 83.5 83.77 1011300.0 83.53
2020-09-11 82.96 81.51 82.57 82.61 837600.0 82.38
2020-09-10 84.5 81.71 84.38 81.95 1276700.0 81.72
2020-09-09 83.13 81.74 81.99 82.55 1146400.0 82.32
2020-09-08 83.11 80.35 81.51 81.4 903800.0 81.17
2020-09-04 84.53 80.51 84.4 82.56 799000.0 82.33
2020-09-03 86.46 82.01 86.0 82.98 890900.0 82.74
2020-09-02 86.8 84.94 85.82 86.41 715800.0 86.17
2020-09-01 85.82 83.9 84.06 85.74 982600.0 85.5
2020-08-31 85.56 84.01 85.31 84.08 1073600.0 83.84
2020-08-28 86.28 84.67 85.0 85.41 1187100.0 85.17
2020-08-27 86.47 83.92 85.85 84.86 941100.0 84.62
2020-08-26 85.76 84.74 85.35 85.67 826600.0 85.19
2020-08-25 85.99 83.61 85.81 85.52 1348300.0 85.04
2020-08-24 85.94 84.41 85.78 85.42 1162000.0 84.94
2020-08-21 85.21 82.91 83.14 85.21 1082400.0 84.73
2020-08-20 83.58 82.51 82.88 83.14 1216400.0 82.67
2020-08-19 84.41 83.51 84.15 83.68 861600.0 83.21
2020-08-18 86.19 83.84 85.8 83.95 1130600.0 83.48
2020-08-17 85.97 83.32 83.36 85.63 1421700.0 85.15
2020-08-14 83.24 82.46 82.8 83.06 993100.0 82.59
2020-08-13 83.79 82.27 82.53 83.33 600300.0 82.86
2020-08-12 83.49 81.19 81.86 83.01 1381700.0 82.54
2020-08-11 82.25 80.96 81.89 81.09 1612700.0 80.63
2020-08-10 81.15 79.48 79.6 81.02 814100.0 80.56
2020-08-07 79.97 78.22 78.36 79.81 890700.0 79.36
2020-08-06 78.73 77.69 78.48 78.43 723300.0 77.99
2020-08-05 79.22 77.7 78.58 78.44 824700.0 78.0
2020-08-04 78.12 77.19 77.88 77.58 1180900.0 77.14
2020-08-03 78.95 76.1 77.0 78.43 1216200.0 77.99
2020-07-31 76.53 74.51 76.22 76.5 1344600.0 76.07
2020-07-30 78.25 74.09 74.09 76.99 1991500.0 76.56
2020-07-29 76.32 72.59 72.59 75.95 2077100.0 75.52
2020-07-28 73.71 72.17 73.69 72.29 1304400.0 71.88
2020-07-27 74.39 71.19 71.19 74.26 1410200.0 73.84
2020-07-24 71.28 70.09 71.0 71.0 832800.0 70.6
2020-07-23 72.24 70.36 70.71 71.0 1240400.0 70.6
2020-07-22 71.04 68.71 68.71 70.52 1069000.0 70.12
2020-07-21 69.81 68.7 69.3 69.15 545100.0 68.76
2020-07-20 69.51 68.72 68.98 69.02 572500.0 68.63
2020-07-17 69.73 68.57 69.07 69.17 736400.0 68.78
2020-07-16 69.3 67.46 68.2 69.07 832000.0 68.68
2020-07-15 68.81 66.74 67.99 68.38 838800.0 68.0
2020-07-14 66.8 64.0 64.18 66.71 827600.0 66.33
2020-07-13 66.61 64.16 65.24 64.3 804300.0 63.94
2020-07-10 66.0 64.18 64.56 64.83 1044000.0 64.47
2020-07-09 65.36 63.18 64.96 64.15 1104100.0 63.79
2020-07-08 65.35 63.8 63.94 65.12 1210600.0 64.75
2020-07-07 64.55 63.67 64.04 63.73 723600.0 63.37
2020-07-06 64.98 64.08 64.45 64.84 784900.0 64.48
2020-07-02 64.71 62.2 63.61 62.69 723600.0 62.34
2020-07-01 64.31 61.94 64.3 62.39 758800.0 62.04
2020-06-30 64.4 62.71 62.83 63.93 1462100.0 63.57
2020-06-29 63.03 60.97 61.48 62.88 1176500.0 62.53
2020-06-26 61.11 59.76 60.52 60.6 2196000.0 60.26
2020-06-25 61.74 58.37 58.9 61.65 1444800.0 61.3
2020-06-24 61.95 59.2 61.7 59.3 935300.0 58.97
2020-06-23 63.2 61.94 63.06 62.67 748700.0 62.32
2020-06-22 62.4 60.0 60.91 62.03 968200.0 61.68
2020-06-19 64.03 60.47 63.83 61.33 1669600.0 60.98
2020-06-18 63.91 61.67 62.01 62.55 747300.0 62.2
2020-06-17 64.41 62.61 63.65 62.68 1086300.0 62.33
2020-06-16 64.0 60.89 63.83 63.56 1457200.0 63.2
2020-06-15 61.37 56.03 56.38 61.34 1524800.0 60.99
2020-06-12 60.55 56.09 60.54 58.4 1240900.0 58.07
2020-06-11 60.15 57.53 59.75 57.62 1086100.0 57.3
2020-06-10 63.45 61.35 63.07 62.31 1199000.0 61.96
2020-06-09 64.38 63.12 63.41 63.33 836900.0 62.97
2020-06-08 66.64 64.55 65.25 64.76 885000.0 64.4
2020-06-05 67.97 65.21 66.17 65.28 1195100.0 64.91
2020-06-04 63.74 62.2 62.48 63.72 890800.0 63.36
2020-06-03 63.64 61.93 61.93 63.12 864600.0 62.76
2020-06-02 61.69 60.71 61.25 61.03 1682600.0 60.69
2020-06-01 61.98 60.55 60.99 61.38 816200.0 61.03
2020-05-29 61.33 59.41 61.13 60.96 1865400.0 60.62
2020-05-28 65.0 60.91 64.8 61.13 1086000.0 60.79
2020-05-27 64.54 62.88 64.06 64.22 1277700.0 63.62
2020-05-26 63.78 62.5 63.18 62.61 946800.0 62.02
2020-05-22 60.59 59.21 60.47 60.54 897200.0 59.97
2020-05-21 61.81 60.18 60.39 60.33 1130600.0 59.77
2020-05-20 61.68 60.18 60.52 60.53 1487700.0 59.96
2020-05-19 61.0 59.21 59.95 59.59 1376000.0 59.03
2020-05-18 61.03 56.3 56.86 60.42 2236700.0 59.86
2020-05-15 53.93 50.57 51.01 53.56 1175000.0 53.06
2020-05-14 51.65 47.5 48.59 51.64 1203500.0 51.16
2020-05-13 51.73 49.16 51.5 49.63 1058400.0 49.17
2020-05-12 54.73 51.84 54.23 51.84 1040300.0 51.36
2020-05-11 55.28 53.66 55.1 54.2 1087100.0 53.69
2020-05-08 56.2 54.82 54.83 56.09 908700.0 55.57
2020-05-07 54.23 52.59 52.59 53.83 1370200.0 53.33
2020-05-06 53.81 51.57 53.38 51.94 1136300.0 51.45
2020-05-05 53.56 51.67 51.67 53.07 1550300.0 52.57
2020-05-04 51.27 49.92 50.38 51.11 1564500.0 50.63
2020-05-01 54.19 50.74 52.1 51.5 3004700.0 51.02
2020-04-30 50.51 47.6 50.51 48.2 3004400.0 47.75
2020-04-29 52.06 50.88 51.45 51.53 1543800.0 51.05
2020-04-28 50.5 48.28 48.29 49.66 1754600.0 49.2
2020-04-27 47.16 43.94 44.26 46.82 1319000.0 46.38
2020-04-24 44.31 42.95 43.59 43.72 1336500.0 43.31
2020-04-23 45.3 43.46 43.6 43.8 1205800.0 43.39
2020-04-22 43.52 42.45 43.34 43.08 1676800.0 42.68
2020-04-21 43.09 41.8 42.5 42.25 1164300.0 41.86
2020-04-20 45.75 43.75 45.0 43.92 1325600.0 43.51
2020-04-17 47.75 45.97 47.05 46.6 1469600.0 46.16
2020-04-16 44.01 41.44 42.71 43.79 2025600.0 43.38
2020-04-15 44.63 42.52 44.19 43.33 1390800.0 42.93
2020-04-14 48.3 45.71 48.17 46.15 1502600.0 45.72
2020-04-13 50.64 46.11 50.07 46.86 1378700.0 46.42
2020-04-09 51.82 48.03 48.27 50.83 2544100.0 50.36
2020-04-08 48.06 43.56 44.21 47.29 1520700.0 46.85
2020-04-07 45.52 42.86 42.86 43.65 2124800.0 43.24
2020-04-06 41.01 37.0 37.53 40.62 2269600.0 40.24
2020-04-03 39.14 35.21 38.36 35.42 2083400.0 35.09
2020-04-02 40.12 37.19 38.66 38.46 1975300.0 38.1
2020-04-01 41.93 38.98 41.05 39.38 1583700.0 39.01
2020-03-31 44.77 43.18 44.06 43.25 1801500.0 42.85
2020-03-30 44.81 41.73 43.22 44.51 896700.0 44.09
2020-03-27 44.76 41.47 42.56 43.44 1081700.0 43.03
2020-03-26 44.92 42.51 43.07 44.45 1617300.0 44.03
2020-03-25 44.47 39.19 40.43 42.41 1208000.0 42.01
2020-03-24 40.63 36.81 36.99 40.37 898000.0 39.99
2020-03-23 38.14 33.9 36.04 34.83 1692700.0 34.5
2020-03-20 39.68 36.3 38.86 36.6 2254000.0 36.26
2020-03-19 38.83 34.15 35.9 37.72 1792500.0 37.37
2020-03-18 39.01 34.13 38.47 36.5 1708900.0 36.16
2020-03-17 44.22 39.93 41.67 41.7 2591400.0 41.31
2020-03-16 44.91 40.14 43.96 40.9 2285800.0 40.52
2020-03-13 50.47 44.76 50.17 48.6 2800800.0 48.15
2020-03-12 52.34 47.62 51.41 47.65 2857900.0 47.2
2020-03-11 58.17 54.61 57.44 54.94 1781900.0 54.43
2020-03-10 59.43 56.04 58.03 59.36 1770300.0 58.81
2020-03-09 57.21 55.5 56.16 56.17 2749300.0 55.65
2020-03-06 62.34 59.14 61.51 60.42 1496600.0 59.86
2020-03-05 65.8 63.19 65.04 63.87 1314100.0 63.27
2020-03-04 67.2 64.37 64.58 67.18 2544500.0 66.55
2020-03-03 65.46 61.91 63.36 62.82 1592900.0 62.23
2020-03-02 63.67 61.14 62.27 63.67 1904900.0 63.08
2020-02-28 62.53 59.94 60.14 61.75 2820000.0 61.17
2020-02-27 65.3 62.25 63.38 62.3 2096300.0 61.72
2020-02-26 68.13 64.8 67.52 64.83 1499900.0 63.99
2020-02-25 69.66 66.74 69.66 67.11 1714500.0 66.24
2020-02-24 69.76 68.33 68.62 69.34 1133000.0 68.44
2020-02-21 72.9 70.72 72.53 71.03 1076300.0 70.11
2020-02-20 73.27 71.96 72.1 72.99 586600.0 72.04
2020-02-19 73.14 72.2 72.76 72.33 741000.0 71.39
2020-02-18 72.89 72.2 72.66 72.61 1355100.0 71.67