Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
59.28
-1.47 (-2.42%)
At close: Sep 12, 2025, 4:00 PM EDT
61.21
+1.93 (3.26%)
After-hours: Sep 12, 2025, 7:59 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 60.24 | 60.62 | 59.28 | 59.28 | 59.28 | -2.42% | 1,886,316 |
| Sep 11, 2025 | 59.15 | 60.85 | 59.02 | 60.75 | 60.75 | 3.44% | 1,863,065 |
| Sep 10, 2025 | 58.72 | 59.89 | 58.53 | 58.73 | 58.73 | -0.03% | 1,128,275 |
| Sep 9, 2025 | 60.07 | 60.61 | 58.49 | 58.75 | 58.75 | -3.28% | 1,476,739 |
| Sep 8, 2025 | 60.50 | 60.89 | 59.69 | 60.74 | 60.74 | -0.13% | 1,475,568 |
| Sep 5, 2025 | 59.87 | 61.60 | 59.61 | 60.82 | 60.82 | 3.00% | 2,507,987 |
| Sep 4, 2025 | 57.72 | 59.09 | 57.07 | 59.05 | 59.05 | 3.32% | 1,916,422 |
| Sep 3, 2025 | 57.21 | 57.64 | 56.74 | 57.15 | 57.15 | -0.61% | 1,073,890 |
| Sep 2, 2025 | 57.40 | 57.88 | 56.74 | 57.50 | 57.50 | -1.74% | 1,402,999 |
| Aug 29, 2025 | 58.81 | 59.22 | 58.17 | 58.52 | 58.52 | -0.71% | 835,146 |
| Aug 28, 2025 | 60.00 | 60.00 | 58.32 | 58.94 | 58.94 | -0.96% | 1,038,927 |
| Aug 27, 2025 | 58.83 | 60.24 | 58.83 | 59.51 | 59.51 | -0.52% | 1,105,861 |
| Aug 26, 2025 | 59.83 | 60.65 | 59.66 | 59.82 | 59.82 | -0.08% | 1,423,282 |
| Aug 25, 2025 | 60.89 | 61.42 | 59.70 | 59.87 | 59.87 | -2.65% | 1,334,942 |
| Aug 22, 2025 | 57.48 | 61.83 | 57.19 | 61.50 | 61.50 | 6.99% | 1,868,189 |
| Aug 21, 2025 | 57.11 | 57.61 | 56.93 | 57.48 | 57.25 | -0.50% | 1,182,886 |
| Aug 20, 2025 | 59.47 | 59.75 | 57.70 | 57.77 | 57.54 | -3.54% | 1,359,839 |
| Aug 19, 2025 | 59.31 | 60.87 | 59.31 | 59.89 | 59.65 | 1.72% | 1,213,162 |
| Aug 18, 2025 | 58.75 | 59.26 | 58.59 | 58.88 | 58.64 | 0.32% | 1,634,621 |
| Aug 15, 2025 | 59.36 | 59.74 | 58.49 | 58.69 | 58.45 | -0.41% | 1,546,872 |
| Aug 14, 2025 | 59.09 | 59.62 | 58.43 | 58.93 | 58.69 | -2.74% | 1,634,634 |
| Aug 13, 2025 | 57.27 | 60.76 | 57.27 | 60.59 | 60.35 | 5.80% | 2,229,578 |
| Aug 12, 2025 | 56.00 | 57.34 | 55.15 | 57.27 | 57.04 | 3.88% | 1,853,438 |
| Aug 11, 2025 | 56.17 | 56.31 | 54.53 | 55.13 | 54.91 | -1.64% | 1,520,104 |
| Aug 8, 2025 | 56.65 | 56.93 | 55.95 | 56.05 | 55.82 | -1.06% | 3,997,601 |
| Aug 7, 2025 | 57.46 | 57.78 | 56.20 | 56.65 | 56.42 | 0.18% | 1,953,481 |
| Aug 6, 2025 | 57.11 | 57.40 | 56.28 | 56.55 | 56.32 | -0.42% | 1,335,949 |
| Aug 5, 2025 | 56.21 | 57.43 | 55.96 | 56.79 | 56.56 | 0.92% | 1,806,699 |
| Aug 4, 2025 | 56.10 | 56.80 | 55.46 | 56.27 | 56.04 | 0.79% | 2,013,751 |
| Aug 1, 2025 | 56.51 | 56.51 | 54.65 | 55.83 | 55.60 | 2.37% | 2,927,671 |
| Jul 31, 2025 | 56.00 | 56.65 | 54.05 | 54.54 | 54.32 | 0.15% | 4,104,005 |
| Jul 30, 2025 | 55.87 | 56.25 | 54.04 | 54.46 | 54.24 | -2.52% | 1,984,986 |
| Jul 29, 2025 | 56.26 | 56.56 | 55.47 | 55.87 | 55.64 | -0.99% | 1,882,379 |
| Jul 28, 2025 | 56.48 | 57.18 | 55.89 | 56.43 | 56.20 | -0.12% | 1,713,082 |
| Jul 25, 2025 | 56.50 | 56.70 | 55.64 | 56.50 | 56.27 | 0.78% | 1,401,724 |
| Jul 24, 2025 | 56.70 | 56.70 | 55.41 | 56.06 | 55.83 | -0.32% | 2,066,209 |
| Jul 23, 2025 | 56.15 | 56.66 | 55.15 | 56.24 | 56.01 | 1.55% | 1,446,858 |
| Jul 22, 2025 | 52.86 | 55.42 | 52.86 | 55.38 | 55.16 | 4.57% | 1,626,279 |
| Jul 21, 2025 | 53.88 | 53.89 | 52.84 | 52.96 | 52.75 | -0.66% | 928,931 |
| Jul 18, 2025 | 54.25 | 54.31 | 53.05 | 53.31 | 53.09 | -1.20% | 1,498,189 |
| Jul 17, 2025 | 52.72 | 54.02 | 52.55 | 53.96 | 53.74 | 2.55% | 1,396,733 |
| Jul 16, 2025 | 52.92 | 53.31 | 51.76 | 52.62 | 52.41 | 0.10% | 1,058,675 |
| Jul 15, 2025 | 55.14 | 55.43 | 52.52 | 52.57 | 52.36 | -3.20% | 1,758,109 |
| Jul 14, 2025 | 53.78 | 54.41 | 53.23 | 54.31 | 54.09 | 0.57% | 1,722,997 |
| Jul 11, 2025 | 54.03 | 54.55 | 53.60 | 54.00 | 53.78 | -1.53% | 1,354,214 |
| Jul 10, 2025 | 54.07 | 55.99 | 54.00 | 54.84 | 54.62 | 1.52% | 1,441,859 |
| Jul 9, 2025 | 53.44 | 54.18 | 52.65 | 54.02 | 53.80 | 1.73% | 1,503,283 |
| Jul 8, 2025 | 52.66 | 54.25 | 52.45 | 53.10 | 52.89 | 1.37% | 5,942,873 |
| Jul 7, 2025 | 53.22 | 53.73 | 52.10 | 52.38 | 52.17 | -2.00% | 2,764,892 |
| Jul 3, 2025 | 54.44 | 54.71 | 53.18 | 53.45 | 53.23 | -1.58% | 1,086,596 |