Historical Stock Price
ETFs Holding FO »    FO Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/27/2011 $58.25 $58.79 $57.36 $57.68 861.80K
09/28/2011 $57.67 $58.15 $56.29 $56.42 909.40K
09/29/2011 $57.30 $57.84 $55.89 $56.89 756.50K
09/30/2011 $56.29 $56.37 $54.08 $54.08 1.47M
10/03/2011 $53.70 $54.49 $52.80 $54.20 2.39M
Fortune Brands is a holding company with operating companies that make and sell consumer branded products worldwide in the following markets: distilled spirits, home and security, and golf products. Co. Spirits segment includes includes products made, marketed or distributed by Beam Global Spirits & Wine, Inc. subsidiaries and affiliates. Co.'s Home & Security segment consists of the operations of its Fortune Brands Home & Security LLC subsidiary, a holding company for subsidiaries in the home products industry. Co.'s Golf segment primarily consists of the operations of its Acushnet Company subsidiary, a manufacturers and marketer golf balls, golf clubs, golf shoes and golf gloves.
FO historical stock prices picture
FO (FO) has the following price history information. Looking back at FO historical stock prices for the last five trading days, on September 27, 2011, FO opened at $58.25, traded as high as $58.79 and as low as $57.36, and closed at $57.68. Trading volume was a total of 861.80K shares. On September 28, 2011, FO opened at $57.67, traded as high as $58.15 and as low as $56.29, and closed at $56.42. Trading volume was a total of 909.40K shares. On September 29, 2011, FO opened at $57.30, traded as high as $57.84 and as low as $55.89, and closed at $56.89. Trading volume was a total of 756.50K shares. On September 30, 2011, FO opened at $56.29, traded as high as $56.37 and as low as $54.08, and closed at $54.08. Trading volume was a total of 1.47M shares. On October 03, 2011, FO opened at $53.70, traded as high as $54.49 and as low as $52.80, and closed at $54.20. Trading volume was a total of 2.39M shares.

FO Historical Stock Prices By Date:

FO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FO shares, starting with a $10,000 purchase of FO, and working forward through the historical stock price information to today. FO -- use the split history when considering split-adjusted past price performance.

Date Close
09/27/2011$57.68
09/28/2011$56.42
09/29/2011$56.89
09/30/2011$54.08
10/03/2011$54.20
FO is categorized under the Energy sector; below are some other companies in the same sector:

FPP Historical Stock Prices
FRAC Historical Stock Prices
FS Historical Stock Prices
FST Historical Stock Prices
FTI Historical Stock Prices
FXEN Historical Stock Prices
GAV Historical Stock Prices
GBR Historical Stock Prices
GDP Historical Stock Prices
GEL Historical Stock Prices

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

FO 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%.