Fortune Brands Home & Security, Inc. - Price History

Monthly price history for FBHS (Fortune Brands Home & Security, Inc.)

DateAdjusted priceReal price
March 2024 61.90 USD 61.90 USD
June 2023 61.90 USD 61.90 USD
May 2023 61.90 USD 61.90 USD
April 2023 61.90 USD 61.90 USD
March 2023 61.90 USD 61.90 USD
February 2023 61.90 USD 61.90 USD
January 2023 64.51 USD 64.51 USD
December 2022 57.11 USD 57.11 USD
November 2022 65.34 USD 65.34 USD
October 2022 60.06 USD 60.32 USD
September 2022 53.46 USD 53.69 USD
August 2022 61.17 USD 61.43 USD
July 2022 69.08 USD 69.68 USD
June 2022 59.37 USD 59.88 USD
May 2022 68.76 USD 69.35 USD
April 2022 70.35 USD 71.25 USD
March 2022 73.34 USD 74.28 USD
February 2022 85.80 USD 86.90 USD
January 2022 92.67 USD 94.17 USD
December 2021 105.19 USD 106.90 USD
November 2021 98.93 USD 100.53 USD
October 2021 99.54 USD 101.40 USD
September 2021 87.78 USD 89.42 USD
August 2021 95.58 USD 97.37 USD
July 2021 95.44 USD 97.47 USD
June 2021 97.53 USD 99.61 USD
May 2021 101.01 USD 103.16 USD
April 2021 102.54 USD 104.98 USD
March 2021 93.59 USD 95.82 USD
February 2021 81.20 USD 83.14 USD
January 2021 83.99 USD 86.25 USD
December 2020 83.48 USD 85.72 USD
November 2020 81.31 USD 83.50 USD
October 2020 78.53 USD 80.87 USD
September 2020 84.02 USD 86.52 USD
August 2020 81.65 USD 84.08 USD
July 2020 74.08 USD 76.50 USD
June 2020 61.91 USD 63.93 USD
May 2020 59.03 USD 60.96 USD
April 2020 46.50 USD 48.20 USD
March 2020 41.72 USD 43.25 USD
February 2020 59.57 USD 61.75 USD
January 2020 66.04 USD 68.71 USD
December 2019 62.80 USD 65.34 USD
November 2019 60.80 USD 63.26 USD
October 2019 57.52 USD 60.05 USD
September 2019 52.40 USD 54.70 USD
August 2019 48.91 USD 51.06 USD
July 2019 52.39 USD 54.94 USD
June 2019 54.48 USD 57.13 USD
May 2019 45.83 USD 48.06 USD
April 2019 50.11 USD 52.78 USD
March 2019 45.20 USD 47.61 USD
February 2019 44.74 USD 47.12 USD
January 2019 42.81 USD 45.30 USD
December 2018 35.90 USD 37.99 USD
November 2018 41.40 USD 43.80 USD
October 2018 42.18 USD 44.83 USD
September 2018 49.26 USD 52.36 USD
August 2018 49.84 USD 52.98 USD
July 2018 54.37 USD 58.00 USD
June 2018 50.33 USD 53.69 USD
May 2018 52.65 USD 56.17 USD
April 2018 51.08 USD 54.69 USD
March 2018 55.01 USD 58.89 USD
February 2018 56.66 USD 60.66 USD
January 2018 66.04 USD 70.93 USD
December 2017 63.73 USD 68.44 USD
November 2017 63.71 USD 68.42 USD
October 2017 61.34 USD 66.06 USD
September 2017 62.43 USD 67.23 USD
August 2017 58.06 USD 62.53 USD
July 2017 60.80 USD 65.67 USD
June 2017 60.41 USD 65.24 USD
May 2017 58.42 USD 63.10 USD
April 2017 58.85 USD 63.74 USD
March 2017 56.18 USD 60.85 USD
February 2017 53.39 USD 57.83 USD
January 2017 50.74 USD 55.13 USD
December 2016 49.20 USD 53.46 USD
November 2016 50.76 USD 55.15 USD
October 2016 50.00 USD 54.63 USD
September 2016 53.17 USD 58.10 USD
August 2016 58.17 USD 63.56 USD
July 2016 57.76 USD 63.27 USD
June 2016 52.92 USD 57.97 USD
May 2016 53.56 USD 58.67 USD
April 2016 50.45 USD 55.41 USD
March 2016 51.02 USD 56.04 USD
February 2016 45.72 USD 50.22 USD
January 2016 44.10 USD 48.59 USD
December 2015 50.37 USD 55.50 USD
November 2015 49.89 USD 54.97 USD
October 2015 47.37 USD 52.33 USD
September 2015 42.97 USD 47.47 USD
August 2015 43.32 USD 47.85 USD
July 2015 43.10 USD 47.75 USD
June 2015 41.36 USD 45.82 USD
May 2015 41.39 USD 45.86 USD
April 2015 40.13 USD 44.60 USD
March 2015 42.72 USD 47.48 USD
February 2015 41.68 USD 46.32 USD
January 2015 40.19 USD 44.79 USD
December 2014 40.62 USD 45.27 USD
November 2014 40.30 USD 44.92 USD
October 2014 38.70 USD 43.25 USD
September 2014 36.79 USD 41.11 USD
August 2014 38.67 USD 43.21 USD
July 2014 33.72 USD 37.79 USD
June 2014 35.63 USD 39.93 USD
May 2014 35.68 USD 39.98 USD
April 2014 35.46 USD 39.85 USD
March 2014 37.44 USD 42.08 USD
February 2014 41.59 USD 46.74 USD
January 2014 39.99 USD 45.06 USD
December 2013 40.55 USD 45.70 USD
November 2013 38.69 USD 43.60 USD
October 2013 38.14 USD 43.08 USD
September 2013 36.85 USD 41.63 USD
August 2013 32.61 USD 36.84 USD
July 2013 36.48 USD 41.31 USD
June 2013 34.21 USD 38.74 USD
May 2013 37.33 USD 42.28 USD
April 2013 32.06 USD 36.39 USD
March 2013 32.97 USD 37.43 USD
February 2013 30.44 USD 34.55 USD
January 2013 28.84 USD 32.74 USD
December 2012 25.74 USD 29.22 USD
November 2012 26.42 USD 29.99 USD
October 2012 25.05 USD 28.44 USD
September 2012 23.79 USD 27.01 USD
August 2012 22.46 USD 25.50 USD
July 2012 19.49 USD 22.12 USD
June 2012 19.62 USD 22.27 USD
May 2012 19.93 USD 22.62 USD
April 2012 20.03 USD 22.74 USD
March 2012 19.44 USD 22.07 USD
February 2012 17.04 USD 19.34 USD
January 2012 16.36 USD 18.57 USD
December 2011 15.00 USD 17.03 USD
November 2011 14.69 USD 16.68 USD
October 2011 12.80 USD 14.53 USD
September 2011 10.92 USD 12.40 USD

FBHS

Price: 61.90USD

52 week price:
52.95
108.41

Dividend Yield: 1.61%

5-year range yield:
0.74%
1.61%

Forward Dividend Yield: 1.49%

Payout Ratio: 15.06%

Payout Ratio Range:
15.06%
33.08%

Dividend Per Share: 0.92 USD

Earnings Per Share: 6.11 USD

P/E Ratio: 13.50

Exchange: NYQ

Sector: Industrials

Industry: Building Products & Equipment

Volume: 1.7 million

Ebitda: 189.3 million

Market Capitalization: 8.1 billion

Average Dividend Frequency: 3

Years Paying Dividends: 11

DGR3: 7.72%

DGR5: 8.45%

Links: