Fortune Brands Home & Security, Inc. ( FBHS) - Price History
Stock symbol FBHS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FBHS (Fortune Brands Home & Security, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $61.90 | $61.90 |
| June 2023 | $61.90 | $61.90 |
| May 2023 | $61.90 | $61.90 |
| April 2023 | $61.90 | $61.90 |
| March 2023 | $61.90 | $61.90 |
| February 2023 | $61.90 | $61.90 |
| January 2023 | $64.51 | $64.51 |
| December 2022 | $57.11 | $57.11 |
| November 2022 | $65.34 | $65.34 |
| October 2022 | $60.06 | $60.32 |
| September 2022 | $53.46 | $53.69 |
| August 2022 | $61.17 | $61.43 |
| July 2022 | $69.08 | $69.68 |
| June 2022 | $59.37 | $59.88 |
| May 2022 | $68.76 | $69.35 |
| April 2022 | $70.35 | $71.25 |
| March 2022 | $73.34 | $74.28 |
| February 2022 | $85.80 | $86.90 |
| January 2022 | $92.67 | $94.17 |
| December 2021 | $105.19 | $106.90 |
| November 2021 | $98.93 | $100.53 |
| October 2021 | $99.54 | $101.40 |
| September 2021 | $87.78 | $89.42 |
| August 2021 | $95.58 | $97.37 |
| July 2021 | $95.44 | $97.47 |
| June 2021 | $97.53 | $99.61 |
| May 2021 | $101.01 | $103.16 |
| April 2021 | $102.54 | $104.98 |
| March 2021 | $93.59 | $95.82 |
| February 2021 | $81.20 | $83.14 |
| January 2021 | $83.99 | $86.25 |
| December 2020 | $83.48 | $85.72 |
| November 2020 | $81.31 | $83.50 |
| October 2020 | $78.53 | $80.87 |
| September 2020 | $84.02 | $86.52 |
| August 2020 | $81.65 | $84.08 |
| July 2020 | $74.08 | $76.50 |
| June 2020 | $61.91 | $63.93 |
| May 2020 | $59.03 | $60.96 |
| April 2020 | $46.50 | $48.20 |
| March 2020 | $41.72 | $43.25 |
| February 2020 | $59.57 | $61.75 |
| January 2020 | $66.04 | $68.71 |
| December 2019 | $62.80 | $65.34 |
| November 2019 | $60.80 | $63.26 |
| October 2019 | $57.52 | $60.05 |
| September 2019 | $52.40 | $54.70 |
| August 2019 | $48.91 | $51.06 |
| July 2019 | $52.39 | $54.94 |
| June 2019 | $54.48 | $57.13 |
| May 2019 | $45.83 | $48.06 |
| April 2019 | $50.11 | $52.78 |
| March 2019 | $45.20 | $47.61 |
| February 2019 | $44.74 | $47.12 |
| January 2019 | $42.81 | $45.30 |
| December 2018 | $35.90 | $37.99 |
| November 2018 | $41.40 | $43.80 |
| October 2018 | $42.18 | $44.83 |
| September 2018 | $49.26 | $52.36 |
| August 2018 | $49.84 | $52.98 |
| July 2018 | $54.37 | $58 |
| June 2018 | $50.33 | $53.69 |
| May 2018 | $52.65 | $56.17 |
| April 2018 | $51.08 | $54.69 |
| March 2018 | $55.01 | $58.89 |
| February 2018 | $56.66 | $60.66 |
| January 2018 | $66.04 | $70.93 |
| December 2017 | $63.73 | $68.44 |
| November 2017 | $63.71 | $68.42 |
| October 2017 | $61.34 | $66.06 |
| September 2017 | $62.43 | $67.23 |
| August 2017 | $58.06 | $62.53 |
| July 2017 | $60.80 | $65.67 |
| June 2017 | $60.41 | $65.24 |
| May 2017 | $58.42 | $63.10 |
| April 2017 | $58.85 | $63.74 |
| March 2017 | $56.18 | $60.85 |
| February 2017 | $53.39 | $57.83 |
| January 2017 | $50.74 | $55.13 |
| December 2016 | $49.20 | $53.46 |
| November 2016 | $50.76 | $55.15 |
| October 2016 | $50 | $54.63 |
| September 2016 | $53.17 | $58.10 |
| August 2016 | $58.17 | $63.56 |
| July 2016 | $57.76 | $63.27 |
| June 2016 | $52.92 | $57.97 |
| May 2016 | $53.56 | $58.67 |
| April 2016 | $50.45 | $55.41 |
| March 2016 | $51.02 | $56.04 |
| February 2016 | $45.72 | $50.22 |
| January 2016 | $44.10 | $48.59 |
| December 2015 | $50.37 | $55.50 |
| November 2015 | $49.89 | $54.97 |
| October 2015 | $47.37 | $52.33 |
| September 2015 | $42.97 | $47.47 |
| August 2015 | $43.32 | $47.85 |
| July 2015 | $43.10 | $47.75 |
| June 2015 | $41.36 | $45.82 |
| May 2015 | $41.39 | $45.86 |
| April 2015 | $40.13 | $44.60 |
| March 2015 | $42.72 | $47.48 |
| February 2015 | $41.68 | $46.32 |
| January 2015 | $40.19 | $44.79 |
| December 2014 | $40.62 | $45.27 |
| November 2014 | $40.30 | $44.92 |
| October 2014 | $38.70 | $43.25 |
| September 2014 | $36.79 | $41.11 |
| August 2014 | $38.67 | $43.21 |
| July 2014 | $33.72 | $37.79 |
| June 2014 | $35.63 | $39.93 |
| May 2014 | $35.68 | $39.98 |
| April 2014 | $35.46 | $39.85 |
| March 2014 | $37.44 | $42.08 |
| February 2014 | $41.59 | $46.74 |
| January 2014 | $39.99 | $45.06 |
| December 2013 | $40.55 | $45.70 |
| November 2013 | $38.69 | $43.60 |
| October 2013 | $38.14 | $43.08 |
| September 2013 | $36.85 | $41.63 |
| August 2013 | $32.61 | $36.84 |
| July 2013 | $36.48 | $41.31 |
| June 2013 | $34.21 | $38.74 |
| May 2013 | $37.33 | $42.28 |
| April 2013 | $32.06 | $36.39 |
| March 2013 | $32.97 | $37.43 |
| February 2013 | $30.44 | $34.55 |
| January 2013 | $28.84 | $32.74 |
| December 2012 | $25.74 | $29.22 |
| November 2012 | $26.42 | $29.99 |
| October 2012 | $25.05 | $28.44 |
| September 2012 | $23.79 | $27.01 |
| August 2012 | $22.46 | $25.50 |
| July 2012 | $19.49 | $22.12 |
| June 2012 | $19.62 | $22.27 |
| May 2012 | $19.93 | $22.62 |
| April 2012 | $20.03 | $22.74 |
| March 2012 | $19.44 | $22.07 |
| February 2012 | $17.04 | $19.34 |
| January 2012 | $16.36 | $18.57 |
| December 2011 | $15 | $17.03 |
| November 2011 | $14.69 | $16.68 |
| October 2011 | $12.80 | $14.53 |
| September 2011 | $10.92 | $12.40 |
FBHS
Price: $61.90
52 week price:
Dividend Yield: 1.61%
5-year range yield:
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%