La bourse est fermée

Fortune Brands Home & Security, Inc. (FBHS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
66,77+0,33 (+0,50 %)
À la clôture : 04:03PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202267,1667,3264,4665,7765,771 076 300
23 mai 202268,0068,1066,4167,5067,501 248 500
20 mai 202267,2467,4964,8566,7766,771 427 900
19 mai 202265,8167,4165,6166,4466,441 371 200
18 mai 202268,5769,0665,6766,2166,211 450 300
17 mai 202270,1370,5168,3670,0670,061 036 200
16 mai 202269,3269,5566,6468,6768,672 153 000
13 mai 202269,1970,7768,8869,6569,651 645 100
12 mai 202266,4169,0366,0168,6768,671 688 000
11 mai 202269,3570,2566,5366,5666,561 506 700
10 mai 202272,6472,6969,0269,3669,361 544 900
09 mai 202270,3672,1769,8671,2271,221 487 700
06 mai 202272,9272,9270,2770,9170,912 158 600
05 mai 202276,2276,3172,2272,9872,981 682 300
04 mai 202273,6777,5572,8077,3377,331 892 700
03 mai 202271,0374,4671,0373,9473,942 398 800
02 mai 202271,3472,5669,6071,1971,192 609 300
29 avr. 202275,6278,9171,0471,2571,254 023 500
28 avr. 202273,8676,5773,0476,0476,042 342 100
27 avr. 202272,5474,1171,4373,2173,212 724 700
26 avr. 202272,9874,1571,8872,2672,261 507 200
25 avr. 202270,2173,3069,3173,1573,151 731 300
22 avr. 202272,2972,2970,4470,5370,531 314 800
21 avr. 202273,8674,4672,3272,7172,711 602 800
20 avr. 202272,6173,2071,7972,5372,531 100 600
19 avr. 202269,1172,2669,1171,7371,731 750 900
18 avr. 202269,4870,3568,2768,9668,961 172 000
14 avr. 202271,3971,9769,5969,6469,641 287 700
13 avr. 202270,0071,3170,0071,3071,301 600 400
12 avr. 202272,1573,6670,0570,3370,331 565 600
11 avr. 202270,6572,2770,6571,3571,352 238 600
08 avr. 202272,3174,6671,7172,8972,892 214 300
07 avr. 202272,5272,8270,8471,9371,932 229 800
06 avr. 202273,5973,8572,0272,7972,792 379 200
05 avr. 202275,4276,0174,3774,6574,652 234 300
04 avr. 202274,7575,7874,0675,4175,412 070 100
01 avr. 202275,3775,8073,5074,9074,902 738 500
31 mars 202277,2177,5074,2674,2874,282 039 500
30 mars 202279,8580,3877,3077,7177,711 204 400
29 mars 202279,4981,8979,3380,4580,451 482 000
28 mars 202277,7978,3977,2677,9977,991 314 600
25 mars 202277,7377,9975,6777,6077,601 770 200
24 mars 202279,4079,5677,1877,5777,572 108 500
23 mars 202281,5581,6779,1079,5479,541 728 200
22 mars 202283,8083,9481,9782,7282,721 485 200
21 mars 202284,1285,8182,5983,2383,231 174 700
18 mars 202286,0887,4484,9486,9386,931 564 500
17 mars 202284,6486,5184,5986,2986,29743 900
16 mars 202285,1686,7283,2385,5285,521 604 200
15 mars 202283,2084,6182,9484,3284,321 207 800
14 mars 202284,6784,8782,1682,5382,531 024 200
11 mars 202285,3685,6583,7683,8883,881 016 100
10 mars 202283,2784,5983,1584,2984,29949 700
09 mars 202283,4886,1383,0684,9784,971 289 300
08 mars 202281,2583,5280,3481,3781,371 512 100
07 mars 202284,9584,9980,9781,0181,011 427 000
04 mars 202285,9486,3084,0084,7984,791 273 800
03 mars 202287,7388,2686,5687,0287,021 396 200
02 mars 202284,5486,8283,8586,3286,321 904 800
01 mars 202286,5686,6183,0383,8583,851 517 100
28 févr. 202286,6587,5585,6286,9086,901 314 400
25 févr. 202285,2588,0684,6987,9887,981 560 900
24 févr. 202281,5985,0581,2385,0585,051 950 900
24 févr. 20220.28 Dividende
23 févr. 202287,0687,3484,0084,2183,931 215 400
22 févr. 202288,2389,1085,8486,2885,991 348 000
18 févr. 202289,5790,8388,5688,7988,491 331 800
17 févr. 202290,5991,4789,2989,3789,07914 400
16 févr. 202289,9991,8289,6791,1190,811 396 600
15 févr. 202290,6491,3589,8690,4190,111 074 900
14 févr. 202289,1490,0288,0489,2488,941 645 000
11 févr. 202289,9491,0588,4688,8088,501 218 400
10 févr. 202291,3092,9789,2489,6289,321 279 700
09 févr. 202291,8993,6091,8993,2792,96867 300
08 févr. 202289,0091,7488,8090,9590,651 255 100
07 févr. 202289,4190,4288,8389,2588,951 124 400
04 févr. 202290,3190,5087,4389,4189,111 416 900
03 févr. 202294,0194,0189,6390,9990,691 562 000
02 févr. 202294,1095,0892,7294,9694,641 212 000
01 févr. 202294,1895,0091,7293,9493,63829 400
31 janv. 202292,2194,3491,7994,1793,86777 800
28 janv. 202290,5292,5987,9592,5092,191 325 000
27 janv. 202292,9093,9689,3090,6790,37965 100
26 janv. 202296,1897,3691,3892,1491,83970 600
25 janv. 202295,7397,2393,8895,1994,87495 000
24 janv. 202292,6298,1792,3897,8797,54956 700
21 janv. 202295,7797,5794,3494,4194,10796 700
20 janv. 202298,1599,8996,2896,5596,23978 100
19 janv. 202299,0699,4196,8796,9596,63526 200
18 janv. 2022100,40100,6897,8798,3798,04699 000
14 janv. 2022102,16103,38100,57101,48101,14547 600
13 janv. 2022105,13106,39103,55103,86103,51557 400
12 janv. 2022103,93105,11103,45104,80104,45848 300
11 janv. 2022100,69102,9899,69102,90102,56908 700
10 janv. 2022100,00100,4698,60100,37100,04832 700
07 janv. 2022104,54104,64101,06101,32100,98854 600
06 janv. 2022104,83105,03102,57104,84104,49726 800
05 janv. 2022107,62108,41103,85104,12103,77707 800
04 janv. 2022105,21107,68105,13107,31106,95955 500
03 janv. 2022107,00107,18102,95104,67104,32981 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...