Fortune Brands Innovations, Inc. (FRA:2FB)
Germany · Delayed Price · Currency is EUR 44.00
-0.20 (-0.45%)
At close: Dec 1, 2025
FRA:2FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Nov 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | - |
| Nov 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Nov 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Nov 24, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 6.81% | 182 |
| Nov 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Nov 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.18 | -1.03% | - |
| Nov 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | -2.02% | - |
| Nov 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.38 | -1.98% | - |
| Nov 17, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.17 | -3.81% | 24 |
| Nov 14, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 41.76 | -0.94% | 50 |
| Nov 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | 1.44% | - |
| Nov 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.56 | - | - |
| Nov 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.56 | -1.88% | - |
| Nov 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.36 | 0.47% | - |
| Nov 7, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.16 | -2.75% | 21 |
| Nov 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | - | - |
| Nov 4, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -0.46% | - |
| Nov 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.55 | 1.86% | - |
| Oct 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | 1.42% | - |
| Oct 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | -3.20% | - |
| Oct 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.55 | -0.45% | - |
| Oct 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | 0.92% | - |
| Oct 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -1.36% | - |
| Oct 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.95 | 1.84% | - |
| Oct 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | -3.12% | - |
| Oct 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.55 | 3.23% | - |
| Oct 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | 1.88% | - |
| Oct 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.36 | 0.95% | - |
| Oct 17, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 41.96 | -0.47% | 2 |
| Oct 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | -0.47% | - |
| Oct 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.36 | 2.40% | - |
| Oct 14, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.37 | -1.89% | 1 |
| Oct 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | -2.75% | - |
| Oct 10, 2025 | 43.20 | 43.60 | 43.20 | 43.60 | 43.35 | -1.80% | 29 |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | 1.83% | - |
| Oct 8, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.35 | -0.91% | - |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | -1.79% | - |
| Oct 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.55 | -0.88% | - |
| Oct 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.94 | 0.89% | - |
| Oct 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.55 | -0.44% | - |
| Oct 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.75 | 0.90% | - |
| Sep 30, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.35 | -1.33% | 40 |
| Sep 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.94 | 0.89% | - |
| Sep 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.55 | -1.32% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.14 | -0.44% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | -0.44% | - |
| Sep 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.54 | -2.97% | - |
| Sep 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | -2.88% | - |