FBHS: Fortune Brands Home & Security Inc.

As of Friday, November 25th, 2022

$ 66.94

+0.73 +1.10%

Open: 66.10
High: 67.18
Low: 65.95
Volume: 549,302
Previous Close on Wednesday, November 23rd, 2022

$ 66.21

+1.28 +1.97%

Open: 64.79
High: 66.79
Low: 64.37
Volume: 1,025,260
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 66.10 67.18 65.95 66.94 549,302 +0.73 +1.10
2022-11-23 64.79 66.79 64.37 66.21 1,025,260 +1.28 +1.97
2022-11-22 64.67 65.38 64.06 64.93 915,873 +0.95 +1.48
2022-11-21 64.14 64.59 63.50 63.98 705,703 -0.43 -0.67
2022-11-18 65.12 65.35 63.57 64.41 968,281 +0.48 +0.75
2022-11-17 64.10 64.62 62.75 63.93 687,460 -1.79 -2.72
2022-11-16 66.93 67.08 65.08 65.72 1,412,164 -1.60 -2.38
2022-11-15 68.15 68.84 66.13 67.32 1,296,014 +1.88 +2.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.18
On 2022-11-25
63.50
On 2022-11-21
3.01 4.71 65.35
On 2022-11-18
63.50
On 2022-11-21
-2.84 65.29
10D 68.84
On 2022-11-15
62.75
On 2022-11-17
1.25 1.90 68.84
On 2022-11-15
62.75
On 2022-11-17
-8.85 65.61
20D 68.84
On 2022-11-15
55.02
On 2022-11-03
7.73 13.06 62.00
On 2022-11-01
55.02
On 2022-11-03
-11.26 62.45
WTD 67.18
On 2022-11-25
63.50
On 2022-11-21
2.53 3.93 64.59
On 2022-11-21
64.59
On 2022-11-21
0.00 65.52
MTD 68.84
On 2022-11-15
55.02
On 2022-11-03
6.62 10.97 62.00
On 2022-11-01
55.02
On 2022-11-03
-11.26 62.63
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Inde