Historical Stock Price
FBHS historical stock prices picture
FBHS (FBHS) has the following price history information. Looking back at FBHS historical stock prices for the last five trading days, on December 08, 2022, FBHS opened at $59.78, traded as high as $60.91 and as low as $59.10, and closed at $60.77. Trading volume was a total of 1.72M shares. On December 09, 2022, FBHS opened at $60.34, traded as high as $60.61 and as low as $59.47, and closed at $60.33. Trading volume was a total of 2.05M shares. On December 12, 2022, FBHS opened at $60.55, traded as high as $62.31 and as low as $59.97, and closed at $61.91. Trading volume was a total of 1.78M shares. On December 13, 2022, FBHS opened at $64.73, traded as high as $65.49 and as low as $62.67, and closed at $63.22. Trading volume was a total of 2.69M shares. On December 14, 2022, FBHS opened at $63.05, traded as high as $64.02 and as low as $61.17, and closed at $61.90. Trading volume was a total of 2.26M shares.

FBHS Historical Stock Prices By Date:

FBHS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FBHS shares, starting with a $10,000 purchase of FBHS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 12/14/2022
Start price/share: $42.08
End price/share: $61.90
Starting shares: 237.64
Ending shares: 266.36
Dividends reinvested/share: $7.08
Total return: 64.88%
Average Annual Total Return: 5.91%
Starting investment: $10,000.00
Ending investment: $16,491.46
Years: 8.71
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 12/14/2022
Start price/share: $42.08
End price/share: $61.90
Dividends collected/share: $7.08
Total return: 63.93%
Average Annual Total Return: 5.84%
Starting investment: $10,000.00
Ending investment: $16,396.74
Years: 8.71
Date Open High Low Close Volume
12/08/2022 $59.78 $60.91 $59.10 $60.77 1.72M
12/09/2022 $60.34 $60.61 $59.47 $60.33 2.05M
12/12/2022 $60.55 $62.31 $59.97 $61.91 1.78M
12/13/2022 $64.73 $65.49 $62.67 $63.22 2.69M
12/14/2022 $63.05 $64.02 $61.17 $61.90 2.26M
Fortune Brands Home & Security is a holding company. Through its subsidiaries, Co. provides home and security products. Co.'s segments are: Plumbing, which manufactures or assembles and sells faucets, accessories, kitchen sinks and waste disposals; Outdoors & Security, which manufactures and sells fiberglass and steel entry door systems, storm, screen and security doors, composite decking, railing and cladding and urethane millwork, as well as manufactures, sources and distributes locks, safety and security devices, and electronic security products; and Cabinets, which manufactures custom cabinetry, as well as vanities, for the kitchen, bath and other parts of the home.
Date Close
12/08/2022$60.77
12/09/2022$60.33
12/12/2022$61.91
12/13/2022$63.22
12/14/2022$61.90
FBHS is categorized under the Consumer sector; below are some other companies in the same sector:

FBN Historical Stock Prices
FDML Historical Stock Prices
FDP Historical Stock Prices
FENX Historical Stock Prices
FHCO Historical Stock Prices
FIZZ Historical Stock Prices
FLO Historical Stock Prices
FLXS Historical Stock Prices
FNP Historical Stock Prices
FOSL Historical Stock Prices

Also explore: FBHS shares outstanding history

Email EnvelopeFree FBHS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FBHS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.