Fortune Brands Innovations, Inc. FBIN
NYSE · United States · Producer Manufacturing
$37.61-0.44 (-1.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38.05 | -0.94% | $38.76 | $38.89 | $38.05 | 2.29M |
| 2026-09-29 | $38.41 | -0.05% | $38.69 | $38.90 | $37.82 | 2.50M |
| 2026-09-28 | $38.43 | -2.41% | $38.82 | $39.02 | $37.68 | 2.15M |
| 2026-09-25 | $39.38 | +3.66% | $38.05 | $39.62 | $37.93 | 1.95M |
| 2026-09-24 | $37.99 | -2.66% | $38.87 | $39.08 | $37.72 | 3.10M |
| 2026-09-23 | $39.03 | -2.96% | $39.42 | $39.98 | $38.89 | 2.24M |
| 2026-09-22 | $40.22 | +1.57% | $40.68 | $40.96 | $39.70 | 2.34M |
| 2026-09-21 | $39.60 | +0.51% | $39.82 | $40.15 | $38.89 | 2.22M |
| 2026-09-18 | $39.40 | -0.88% | $39.50 | $39.82 | $39.20 | 3.33M |
| 2026-09-17 | $39.75 | +0.51% | $40.67 | $41.35 | $39.49 | 2.34M |
| 2026-09-16 | $39.55 | -0.98% | $40.28 | $40.64 | $38.90 | 2.89M |
| 2026-09-15 | $39.94 | -1.96% | $40.74 | $40.80 | $39.90 | 2.22M |
| 2026-09-14 | $40.74 | +0.02% | $39.74 | $41.06 | $39.66 | 1.89M |
| 2026-09-11 | $40.73 | +2.49% | $40.08 | $40.75 | $39.53 | 2.07M |
| 2026-09-10 | $39.74 | -2.41% | $40.67 | $40.67 | $39.29 | 2.41M |
| 2026-09-09 | $40.72 | -3.48% | $41.84 | $42.01 | $40.67 | 1.75M |
| 2026-09-08 | $42.19 | -2.13% | $42.96 | $43.17 | $42.12 | 2.02M |
| 2026-09-04 | $43.11 | +2.13% | $42.21 | $43.37 | $41.75 | 1.92M |
| 2026-09-03 | $42.21 | -1.59% | $43.38 | $43.60 | $41.84 | 2.21M |
| 2026-09-02 | $42.89 | +0.28% | $42.89 | $43.52 | $42.52 | 1.82M |
| 2026-09-01 | $42.77 | -3.52% | $43.94 | $43.94 | $42.36 | 1.96M |
| 2026-08-31 | $44.33 | -2.57% | $44.97 | $44.97 | $44.07 | 1.68M |
| 2026-08-28 | $45.50 | +0.42% | $45.79 | $46.74 | $44.92 | 1.15M |
| 2026-08-27 | $45.31 | -2.16% | $46.00 | $46.28 | $45.14 | 1.79M |
| 2026-08-26 | $46.31 | +1.40% | $45.96 | $46.41 | $45.62 | 2.05M |
| 2026-08-25 | $45.67 | +1.58% | $45.85 | $46.32 | $45.01 | 2.24M |
| 2026-08-24 | $44.96 | +0.97% | $45.37 | $46.27 | $44.24 | 2.37M |
| 2026-08-21 | $44.53 | -1.00% | $45.00 | $45.27 | $44.49 | 2.60M |
| 2026-08-20 | $44.98 | -3.25% | $45.51 | $45.99 | $44.85 | 3.64M |
| 2026-08-19 | $46.49 | +2.63% | $46.33 | $47.57 | $46.15 | 4.33M |
| 2026-08-18 | $45.30 | -2.69% | $46.35 | $46.36 | $45.25 | 3.19M |
| 2026-08-17 | $46.55 | -2.70% | $47.64 | $47.64 | $46.12 | 1.78M |
| 2026-08-14 | $47.84 | -1.22% | $47.96 | $48.67 | $47.65 | 1.62M |
| 2026-08-13 | $48.43 | -0.90% | $49.58 | $49.89 | $48.28 | 1.93M |
| 2026-08-12 | $48.87 | -2.26% | $50.18 | $50.30 | $47.84 | 1.73M |
| 2026-08-11 | $50.00 | +4.19% | $49.51 | $50.60 | $49.40 | 2.60M |
| 2026-08-10 | $47.99 | -5.49% | $50.02 | $50.51 | $47.90 | 2.83M |
| 2026-08-07 | $50.78 | +0.85% | $50.32 | $52.03 | $50.15 | 2.60M |
| 2026-08-06 | $50.35 | -3.71% | $51.14 | $52.55 | $49.83 | 2.61M |
| 2026-08-05 | $52.29 | -0.83% | $52.00 | $52.92 | $50.48 | 5.53M |
| 2026-08-04 | $52.73 | +1.07% | $52.54 | $53.94 | $52.24 | 3.49M |
| 2026-08-03 | $52.17 | +5.91% | $49.76 | $52.37 | $49.66 | 2.72M |
| 2026-07-31 | $49.26 | +0.02% | $49.23 | $50.60 | $48.04 | 1.86M |
| 2026-07-30 | $49.25 | +0.26% | $49.86 | $49.94 | $48.10 | 1.72M |
| 2026-07-29 | $49.12 | -3.86% | $49.36 | $50.66 | $48.34 | 3.63M |
| 2026-07-28 | $51.09 | -0.76% | $52.00 | $52.90 | $51.05 | 2.64M |
| 2026-07-27 | $51.48 | +0.41% | $52.11 | $52.71 | $51.10 | 2.07M |
| 2026-07-24 | $51.27 | +2.95% | $49.92 | $51.87 | $49.72 | 1.50M |
| 2026-07-23 | $49.80 | -0.82% | $49.53 | $50.00 | $48.71 | 2.39M |
| 2026-07-22 | $50.21 | +1.27% | $49.92 | $50.82 | $49.63 | 1.69M |
| 2026-07-21 | $49.58 | -1.25% | $49.91 | $50.57 | $49.47 | 2.25M |
| 2026-07-20 | $50.21 | -2.41% | $51.71 | $51.85 | $49.68 | 1.53M |
| 2026-07-17 | $51.45 | -2.22% | $52.27 | $54.09 | $50.96 | 2.07M |
| 2026-07-16 | $52.62 | +2.87% | $50.71 | $52.93 | $50.71 | 1.60M |
| 2026-07-15 | $51.15 | +1.05% | $50.76 | $52.29 | $50.25 | 2.08M |
| 2026-07-14 | $50.62 | +0.68% | $51.29 | $51.76 | $49.64 | 2.14M |
| 2026-07-13 | $50.28 | -2.58% | $50.84 | $52.13 | $49.71 | 1.83M |
| 2026-07-10 | $51.61 | +4.22% | $50.42 | $52.25 | $50.08 | 2.42M |
| 2026-07-09 | $49.52 | +1.48% | $49.36 | $50.31 | $48.29 | 2.05M |
| 2026-07-08 | $48.80 | -4.41% | $49.88 | $50.21 | $47.79 | 2.70M |
| 2026-07-07 | $51.05 | -1.03% | $51.24 | $51.55 | $50.01 | 2.20M |
| 2026-07-06 | $51.58 | -3.08% | $53.34 | $53.59 | $51.00 | 2.11M |
| 2026-07-02 | $53.22 | -1.64% | $54.18 | $54.54 | $52.49 | 2.78M |
| 2026-07-01 | $54.11 | -1.44% | $53.93 | $55.15 | $53.28 | 4.76M |
| 2026-06-30 | $54.90 | +7.71% | $52.05 | $55.07 | $51.96 | 7.51M |
| 2026-06-29 | $50.97 | +10.90% | $49.01 | $51.30 | $47.95 | 7.41M |
| 2026-06-26 | $45.96 | -0.82% | $45.64 | $46.50 | $45.44 | 2.51M |
| 2026-06-25 | $46.34 | +3.78% | $45.00 | $46.75 | $44.22 | 2.35M |
| 2026-06-24 | $44.65 | +9.84% | $41.44 | $44.68 | $41.44 | 3.91M |
| 2026-06-23 | $40.65 | -1.62% | $40.98 | $41.82 | $40.36 | 1.65M |
| 2026-06-22 | $41.32 | -2.55% | $42.00 | $42.36 | $41.00 | 1.93M |
| 2026-06-18 | $42.40 | +4.46% | $41.54 | $43.46 | $41.46 | 2.24M |
| 2026-06-17 | $40.59 | -4.47% | $42.29 | $43.58 | $40.46 | 2.43M |
| 2026-06-16 | $42.49 | -1.21% | $43.32 | $44.04 | $42.25 | 2.48M |
| 2026-06-15 | $43.01 | -0.49% | $44.31 | $45.02 | $42.94 | 1.80M |
| 2026-06-12 | $43.22 | +0.61% | $43.73 | $44.10 | $42.75 | 2.49M |
| 2026-06-11 | $42.96 | +6.26% | $41.04 | $43.09 | $40.42 | 2.56M |
| 2026-06-10 | $40.43 | -2.08% | $41.00 | $42.30 | $40.19 | 2.54M |
| 2026-06-09 | $41.29 | +4.61% | $39.89 | $41.61 | $39.31 | 3.55M |
| 2026-06-08 | $39.47 | +1.05% | $38.74 | $40.06 | $38.46 | 1.99M |
| 2026-06-05 | $39.06 | -0.66% | $38.94 | $39.44 | $38.57 | 2.65M |
| 2026-06-04 | $39.32 | +1.21% | $39.41 | $39.71 | $38.95 | 1.75M |
| 2026-06-03 | $38.85 | -0.92% | $38.95 | $39.31 | $38.50 | 1.86M |
| 2026-06-02 | $39.21 | +0.33% | $39.39 | $39.65 | $38.31 | 1.68M |
| 2026-06-01 | $39.08 | +0.36% | $38.38 | $39.35 | $37.61 | 2.26M |
| 2026-05-29 | $38.94 | -1.14% | $39.08 | $39.88 | $38.79 | 2.18M |
| 2026-05-28 | $39.39 | -0.15% | $38.76 | $39.57 | $38.39 | 2.42M |
| 2026-05-27 | $39.45 | +2.73% | $38.78 | $40.26 | $38.57 | 2.61M |
| 2026-05-26 | $38.40 | +1.99% | $38.04 | $38.68 | $37.75 | 2.27M |
| 2026-05-22 | $37.65 | +3.69% | $36.31 | $37.80 | $36.31 | 3.25M |