Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
52.69
-1.62 (-2.98%)
At close: May 6, 2025, 4:00 PM
52.92
+0.23 (0.44%)
After-hours: May 6, 2025, 4:12 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 53.28 | 54.03 | 52.56 | 52.69 | - | -2.98% | 2,870,843 |
| May 5, 2025 | 54.78 | 55.20 | 53.91 | 54.31 | 54.31 | -0.91% | 1,284,078 |
| May 2, 2025 | 54.13 | 55.08 | 53.43 | 54.81 | 54.81 | 2.81% | 2,156,221 |
| May 1, 2025 | 54.00 | 54.40 | 53.22 | 53.31 | 53.31 | -0.95% | 1,707,415 |
| Apr 30, 2025 | 53.27 | 53.87 | 51.89 | 53.82 | 53.82 | 0.04% | 1,250,508 |
| Apr 29, 2025 | 53.70 | 54.32 | 52.94 | 53.80 | 53.80 | -0.50% | 1,033,003 |
| Apr 28, 2025 | 53.56 | 54.52 | 53.34 | 54.07 | 54.07 | 0.95% | 1,200,161 |
| Apr 25, 2025 | 53.71 | 53.79 | 53.05 | 53.56 | 53.56 | -0.98% | 870,583 |
| Apr 24, 2025 | 52.44 | 54.24 | 51.80 | 54.09 | 54.09 | 3.78% | 1,244,831 |
| Apr 23, 2025 | 52.74 | 54.91 | 51.99 | 52.12 | 52.12 | 1.36% | 1,554,875 |
| Apr 22, 2025 | 50.81 | 51.66 | 50.34 | 51.42 | 51.42 | 2.96% | 1,575,575 |
| Apr 21, 2025 | 50.55 | 51.10 | 49.52 | 49.94 | 49.94 | -2.97% | 1,334,534 |
| Apr 17, 2025 | 50.60 | 51.64 | 50.46 | 51.47 | 51.47 | 1.98% | 1,433,281 |
| Apr 16, 2025 | 51.30 | 51.62 | 50.00 | 50.47 | 50.47 | -2.00% | 1,610,856 |
| Apr 15, 2025 | 51.71 | 52.74 | 51.21 | 51.50 | 51.50 | -0.08% | 2,078,481 |
| Apr 14, 2025 | 53.11 | 53.11 | 50.70 | 51.54 | 51.54 | -0.64% | 2,387,601 |
| Apr 11, 2025 | 51.01 | 51.87 | 49.61 | 51.87 | 51.87 | 0.76% | 3,610,461 |
| Apr 10, 2025 | 52.40 | 52.80 | 50.02 | 51.48 | 51.48 | -4.56% | 2,263,521 |
| Apr 9, 2025 | 47.71 | 54.13 | 47.21 | 53.94 | 53.94 | 11.10% | 4,993,531 |
| Apr 8, 2025 | 51.69 | 52.32 | 47.89 | 48.55 | 48.55 | -4.67% | 4,147,706 |
| Apr 7, 2025 | 51.38 | 53.28 | 50.04 | 50.93 | 50.93 | -3.96% | 4,102,518 |
| Apr 4, 2025 | 53.03 | 53.74 | 50.61 | 53.03 | 53.03 | -3.58% | 3,720,191 |
| Apr 3, 2025 | 58.86 | 58.86 | 54.60 | 55.00 | 55.00 | -10.79% | 3,600,517 |
| Apr 2, 2025 | 60.22 | 61.76 | 60.22 | 61.65 | 61.65 | 1.20% | 876,117 |
| Apr 1, 2025 | 61.25 | 61.46 | 60.06 | 60.92 | 60.92 | 0.07% | 1,088,690 |
| Mar 31, 2025 | 60.23 | 61.45 | 59.58 | 60.88 | 60.88 | 0.10% | 974,547 |
| Mar 28, 2025 | 62.95 | 63.16 | 60.63 | 60.82 | 60.82 | -3.00% | 1,206,465 |
| Mar 27, 2025 | 62.30 | 62.84 | 61.80 | 62.70 | 62.70 | 0.69% | 1,042,081 |
| Mar 26, 2025 | 62.93 | 63.15 | 61.98 | 62.27 | 62.27 | -0.83% | 1,339,361 |
| Mar 25, 2025 | 63.23 | 63.75 | 62.04 | 62.79 | 62.79 | -1.63% | 1,311,175 |
| Mar 24, 2025 | 63.23 | 64.12 | 63.08 | 63.83 | 63.83 | 2.28% | 1,258,576 |
| Mar 21, 2025 | 62.35 | 62.62 | 61.57 | 62.41 | 62.41 | -0.95% | 3,480,442 |
| Mar 20, 2025 | 62.66 | 64.28 | 62.64 | 63.01 | 63.01 | -0.83% | 2,171,605 |
| Mar 19, 2025 | 63.19 | 64.02 | 62.79 | 63.54 | 63.54 | 0.33% | 1,004,715 |
| Mar 18, 2025 | 63.25 | 63.77 | 62.85 | 63.33 | 63.33 | -0.46% | 1,066,814 |
| Mar 17, 2025 | 62.32 | 63.90 | 62.32 | 63.62 | 63.62 | 2.41% | 1,272,990 |
| Mar 14, 2025 | 60.96 | 62.22 | 60.47 | 62.12 | 62.12 | 3.43% | 1,136,984 |
| Mar 13, 2025 | 60.77 | 61.38 | 59.64 | 60.06 | 60.06 | -1.54% | 1,204,192 |
| Mar 12, 2025 | 61.32 | 61.55 | 60.42 | 61.00 | 61.00 | -0.59% | 1,292,695 |
| Mar 11, 2025 | 63.96 | 64.45 | 61.12 | 61.36 | 61.36 | -4.26% | 1,573,147 |
| Mar 10, 2025 | 63.31 | 65.75 | 63.09 | 64.09 | 64.09 | 0.56% | 1,896,576 |
| Mar 7, 2025 | 63.40 | 64.13 | 62.45 | 63.73 | 63.73 | 0.82% | 1,688,916 |
| Mar 6, 2025 | 62.41 | 63.47 | 62.09 | 63.21 | 63.21 | 1.31% | 1,703,599 |
| Mar 5, 2025 | 62.20 | 63.58 | 61.34 | 62.39 | 62.39 | 1.96% | 1,861,381 |
| Mar 4, 2025 | 62.20 | 62.60 | 60.81 | 61.19 | 61.19 | -3.04% | 1,851,714 |
| Mar 3, 2025 | 64.55 | 65.84 | 62.97 | 63.11 | 63.11 | -2.49% | 1,985,392 |
| Feb 28, 2025 | 65.02 | 65.54 | 63.94 | 64.72 | 64.72 | -0.38% | 3,334,916 |
| Feb 27, 2025 | 65.46 | 66.16 | 64.86 | 64.97 | 64.97 | -1.32% | 1,561,489 |
| Feb 26, 2025 | 66.64 | 66.86 | 65.62 | 65.84 | 65.84 | -0.66% | 1,161,931 |
| Feb 25, 2025 | 65.21 | 67.43 | 65.04 | 66.28 | 66.28 | 2.28% | 1,706,841 |