Fortune Brands Home & Security, Inc. - Price History
Monthly price history for FBHS (Fortune Brands Home & Security, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 1.61%
Forward Dividend Yield: 1.49%
Payout Ratio: 15.06%
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 millionMarket Capitalization: 8.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 7.72%
DGR5: 8.45%