Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
78.81
+0.69 (0.88%)
Dec 3, 2024, 2:09 PM EST - Market open
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 78.18 | 78.56 | 77.03 | 78.12 | 78.12 | -0.23% | 549,254 |
| Nov 29, 2024 | 78.41 | 79.29 | 78.00 | 78.30 | 78.30 | 0.42% | 510,466 |
| Nov 27, 2024 | 78.82 | 79.14 | 77.74 | 77.97 | 77.97 | -0.04% | 779,096 |
| Nov 26, 2024 | 79.50 | 79.51 | 77.64 | 78.00 | 78.00 | -3.66% | 886,967 |
| Nov 25, 2024 | 77.88 | 81.93 | 77.06 | 80.96 | 80.96 | 5.83% | 1,968,020 |
| Nov 22, 2024 | 76.09 | 76.96 | 76.04 | 76.50 | 76.50 | 0.98% | 1,306,313 |
| Nov 21, 2024 | 74.94 | 75.97 | 74.33 | 75.76 | 75.52 | 1.15% | 1,240,136 |
| Nov 20, 2024 | 73.85 | 75.26 | 73.64 | 74.90 | 74.67 | 1.85% | 1,732,236 |
| Nov 19, 2024 | 73.97 | 74.39 | 73.24 | 73.54 | 73.31 | -1.02% | 1,498,678 |
| Nov 18, 2024 | 73.35 | 74.41 | 73.20 | 74.30 | 74.07 | 0.47% | 2,114,076 |
| Nov 15, 2024 | 75.00 | 75.41 | 73.80 | 73.95 | 73.72 | -1.45% | 1,495,330 |
| Nov 14, 2024 | 75.50 | 75.82 | 74.90 | 75.04 | 74.81 | -0.35% | 1,025,318 |
| Nov 13, 2024 | 77.14 | 77.28 | 75.14 | 75.30 | 75.07 | -1.18% | 1,438,635 |
| Nov 12, 2024 | 77.82 | 78.02 | 76.16 | 76.20 | 75.96 | -2.76% | 1,471,065 |
| Nov 11, 2024 | 79.58 | 80.05 | 78.19 | 78.36 | 78.12 | -0.87% | 1,361,282 |
| Nov 8, 2024 | 79.20 | 80.22 | 78.75 | 79.05 | 78.80 | -0.09% | 1,499,190 |
| Nov 7, 2024 | 76.00 | 80.92 | 75.11 | 79.12 | 78.87 | -6.12% | 2,843,850 |
| Nov 6, 2024 | 86.15 | 86.96 | 81.16 | 84.28 | 84.02 | -1.54% | 2,315,145 |
| Nov 5, 2024 | 83.86 | 85.74 | 83.49 | 85.60 | 85.33 | 1.76% | 728,731 |
| Nov 4, 2024 | 83.89 | 85.68 | 83.47 | 84.12 | 83.86 | 0.39% | 985,155 |
| Nov 1, 2024 | 84.12 | 84.87 | 83.28 | 83.79 | 83.53 | 0.55% | 1,000,603 |
| Oct 31, 2024 | 83.61 | 84.32 | 83.04 | 83.33 | 83.07 | -0.83% | 595,541 |
| Oct 30, 2024 | 83.68 | 84.86 | 83.02 | 84.03 | 83.77 | 0.17% | 1,035,053 |
| Oct 29, 2024 | 84.94 | 86.14 | 83.52 | 83.89 | 83.63 | -3.55% | 2,268,710 |
| Oct 28, 2024 | 86.31 | 87.55 | 85.60 | 86.98 | 86.71 | 1.74% | 1,069,522 |
| Oct 25, 2024 | 87.00 | 88.01 | 85.43 | 85.49 | 85.22 | -2.72% | 1,233,030 |
| Oct 24, 2024 | 86.95 | 88.05 | 86.18 | 87.88 | 87.61 | 1.41% | 1,047,259 |
| Oct 23, 2024 | 86.81 | 87.82 | 85.89 | 86.66 | 86.39 | -0.89% | 1,111,892 |
| Oct 22, 2024 | 87.12 | 87.57 | 86.15 | 87.44 | 87.17 | -0.81% | 977,348 |
| Oct 21, 2024 | 89.98 | 89.98 | 87.89 | 88.15 | 87.87 | -2.07% | 916,083 |
| Oct 18, 2024 | 89.49 | 90.20 | 88.60 | 90.01 | 89.73 | 1.28% | 690,990 |
| Oct 17, 2024 | 89.74 | 90.23 | 88.41 | 88.87 | 88.59 | -1.24% | 778,936 |
| Oct 16, 2024 | 89.70 | 90.28 | 89.15 | 89.99 | 89.71 | 1.16% | 655,437 |
| Oct 15, 2024 | 89.34 | 90.50 | 88.79 | 88.96 | 88.68 | -0.11% | 815,588 |
| Oct 14, 2024 | 88.25 | 89.22 | 87.72 | 89.06 | 88.78 | 1.23% | 561,194 |
| Oct 11, 2024 | 87.40 | 88.43 | 87.40 | 87.98 | 87.71 | 0.78% | 613,166 |
| Oct 10, 2024 | 87.20 | 87.81 | 86.80 | 87.30 | 87.03 | -1.19% | 704,596 |
| Oct 9, 2024 | 88.20 | 88.64 | 87.43 | 88.35 | 88.07 | 1.32% | 751,901 |
| Oct 8, 2024 | 87.08 | 87.87 | 86.10 | 87.20 | 86.93 | 0.51% | 920,131 |
| Oct 7, 2024 | 86.07 | 87.00 | 84.75 | 86.76 | 86.49 | -0.09% | 992,062 |
| Oct 4, 2024 | 88.15 | 88.21 | 85.71 | 86.84 | 86.57 | -1.09% | 951,501 |
| Oct 3, 2024 | 87.34 | 88.23 | 86.43 | 87.80 | 87.53 | 0.21% | 1,014,756 |
| Oct 2, 2024 | 87.97 | 88.71 | 87.33 | 87.62 | 87.35 | -1.16% | 906,373 |
| Oct 1, 2024 | 89.87 | 90.54 | 87.84 | 88.65 | 88.37 | -0.98% | 736,508 |
| Sep 30, 2024 | 88.31 | 89.69 | 88.18 | 89.53 | 89.25 | 1.05% | 863,710 |
| Sep 27, 2024 | 88.98 | 89.57 | 87.95 | 88.60 | 88.32 | 1.05% | 651,293 |
| Sep 26, 2024 | 87.66 | 88.99 | 86.98 | 87.68 | 87.41 | 1.41% | 701,524 |
| Sep 25, 2024 | 87.04 | 87.25 | 85.91 | 86.46 | 86.19 | -1.25% | 815,382 |
| Sep 24, 2024 | 86.99 | 87.94 | 86.92 | 87.55 | 87.28 | 0.60% | 841,092 |
| Sep 23, 2024 | 87.51 | 88.22 | 85.93 | 87.03 | 86.76 | 0.53% | 964,081 |
| Sep 20, 2024 | 87.24 | 87.72 | 86.43 | 86.57 | 86.30 | -1.52% | 3,087,010 |
| Sep 19, 2024 | 86.89 | 88.11 | 85.51 | 87.91 | 87.64 | 3.53% | 1,663,493 |
| Sep 18, 2024 | 85.58 | 86.91 | 84.58 | 84.91 | 84.64 | -0.21% | 1,178,651 |
| Sep 17, 2024 | 84.88 | 85.84 | 84.18 | 85.09 | 84.82 | 1.18% | 1,130,952 |
| Sep 16, 2024 | 83.59 | 84.67 | 83.24 | 84.10 | 83.84 | 1.13% | 906,609 |
| Sep 13, 2024 | 82.29 | 83.45 | 82.15 | 83.16 | 82.90 | 2.50% | 949,266 |
| Sep 12, 2024 | 79.65 | 81.25 | 78.84 | 81.13 | 80.88 | 2.20% | 705,939 |
| Sep 11, 2024 | 79.07 | 79.45 | 77.20 | 79.38 | 79.13 | -0.66% | 898,348 |
| Sep 10, 2024 | 78.65 | 80.25 | 77.74 | 79.91 | 79.66 | 2.57% | 1,415,398 |
| Sep 9, 2024 | 77.61 | 78.85 | 77.30 | 77.91 | 77.67 | 0.66% | 1,280,082 |
| Sep 6, 2024 | 77.11 | 79.09 | 76.38 | 77.40 | 77.16 | 1.27% | 1,456,948 |
| Sep 5, 2024 | 77.16 | 77.56 | 76.29 | 76.43 | 76.19 | -0.79% | 568,373 |
| Sep 4, 2024 | 76.83 | 77.38 | 76.55 | 77.04 | 76.80 | -0.40% | 461,790 |
| Sep 3, 2024 | 79.41 | 79.99 | 76.88 | 77.35 | 77.11 | -2.59% | 934,057 |
| Aug 30, 2024 | 79.23 | 79.84 | 78.41 | 79.41 | 79.16 | 1.11% | 1,759,694 |
| Aug 29, 2024 | 79.17 | 79.85 | 78.04 | 78.54 | 78.29 | -0.52% | 509,489 |
| Aug 28, 2024 | 78.85 | 79.53 | 78.34 | 78.95 | 78.70 | -0.44% | 856,488 |
| Aug 27, 2024 | 80.22 | 80.22 | 79.12 | 79.30 | 79.05 | -2.00% | 918,949 |
| Aug 26, 2024 | 82.00 | 82.25 | 80.90 | 80.92 | 80.67 | -0.57% | 809,195 |
| Aug 23, 2024 | 78.90 | 81.52 | 78.88 | 81.38 | 81.13 | 3.63% | 1,263,929 |
| Aug 22, 2024 | 79.14 | 79.14 | 77.82 | 78.53 | 78.05 | -0.67% | 869,991 |
| Aug 21, 2024 | 77.84 | 79.11 | 77.11 | 79.06 | 78.58 | 2.44% | 1,189,208 |
| Aug 20, 2024 | 77.24 | 77.93 | 76.71 | 77.18 | 76.71 | 0.17% | 959,872 |
| Aug 19, 2024 | 77.73 | 78.14 | 76.41 | 77.05 | 76.58 | -0.03% | 1,146,629 |
| Aug 16, 2024 | 77.23 | 78.22 | 76.80 | 77.07 | 76.60 | -0.52% | 1,066,277 |
| Aug 15, 2024 | 76.55 | 77.78 | 75.83 | 77.47 | 77.00 | 2.88% | 1,629,530 |
| Aug 14, 2024 | 74.48 | 75.76 | 74.32 | 75.30 | 74.84 | 1.77% | 1,568,386 |
| Aug 13, 2024 | 72.44 | 74.67 | 72.04 | 73.99 | 73.54 | 3.15% | 915,247 |
| Aug 12, 2024 | 72.88 | 72.94 | 71.47 | 71.73 | 71.30 | -1.83% | 1,007,933 |
| Aug 9, 2024 | 73.34 | 73.46 | 72.28 | 73.07 | 72.63 | 0.01% | 960,399 |
| Aug 8, 2024 | 71.94 | 73.18 | 71.28 | 73.06 | 72.62 | 2.50% | 1,149,450 |
| Aug 7, 2024 | 75.56 | 75.79 | 71.17 | 71.28 | 70.85 | -4.83% | 1,446,504 |
| Aug 6, 2024 | 73.60 | 75.85 | 72.68 | 74.90 | 74.45 | 1.44% | 926,353 |
| Aug 5, 2024 | 73.64 | 75.35 | 72.35 | 73.84 | 73.39 | -3.59% | 1,580,099 |
| Aug 2, 2024 | 77.53 | 77.53 | 75.15 | 76.59 | 76.13 | -3.20% | 1,493,516 |
| Aug 1, 2024 | 81.17 | 81.89 | 78.56 | 79.12 | 78.64 | -2.09% | 1,614,028 |
| Jul 31, 2024 | 81.98 | 82.52 | 80.34 | 80.81 | 80.32 | -0.72% | 1,517,527 |
| Jul 30, 2024 | 80.00 | 81.76 | 79.77 | 81.40 | 80.91 | 2.15% | 1,581,267 |
| Jul 29, 2024 | 78.63 | 79.85 | 78.14 | 79.69 | 79.21 | 1.21% | 1,975,006 |
| Jul 26, 2024 | 74.09 | 79.69 | 74.07 | 78.74 | 78.26 | 9.10% | 3,359,184 |
| Jul 25, 2024 | 70.04 | 73.24 | 69.92 | 72.17 | 71.73 | 4.53% | 2,592,989 |
| Jul 24, 2024 | 70.92 | 71.80 | 69.01 | 69.04 | 68.62 | -3.20% | 1,597,230 |
| Jul 23, 2024 | 70.79 | 71.51 | 70.27 | 71.32 | 70.89 | -0.10% | 1,114,342 |
| Jul 22, 2024 | 71.37 | 71.93 | 70.23 | 71.39 | 70.96 | -0.56% | 1,429,443 |
| Jul 19, 2024 | 73.15 | 73.41 | 71.29 | 71.79 | 71.36 | -1.94% | 1,170,040 |
| Jul 18, 2024 | 74.07 | 76.17 | 73.19 | 73.21 | 72.77 | -0.97% | 1,618,255 |
| Jul 17, 2024 | 73.62 | 75.02 | 73.62 | 73.93 | 73.48 | -1.07% | 2,005,323 |
| Jul 16, 2024 | 70.82 | 74.99 | 70.42 | 74.73 | 74.28 | 6.76% | 2,169,448 |
| Jul 15, 2024 | 70.52 | 71.41 | 69.96 | 70.00 | 69.58 | -0.60% | 1,579,374 |
| Jul 12, 2024 | 68.92 | 71.23 | 68.92 | 70.42 | 69.99 | 2.37% | 2,021,918 |