Fortune Brands Innovations, Inc. (FBIN)

FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.31	37.80	36.31	37.65	37.65	4.44%	3,252,898
May 21, 2026	36.38	36.79	34.43	36.31	36.05	3.68%	3,792,720
May 20, 2026	33.60	35.35	33.02	35.02	34.77	4.88%	2,857,106
May 19, 2026	33.29	33.83	32.34	33.39	33.15	-0.95%	3,176,676
May 18, 2026	34.62	35.46	33.70	33.71	33.47	-1.92%	3,219,396
May 15, 2026	35.51	35.69	33.81	34.37	34.12	-4.95%	3,322,778
May 14, 2026	36.36	36.95	35.96	36.16	35.90	1.03%	1,624,843
May 13, 2026	36.40	36.44	35.12	35.79	35.53	-3.11%	2,943,373
May 12, 2026	37.97	38.21	36.62	36.94	36.68	-2.22%	3,603,110
May 11, 2026	37.80	38.37	37.25	37.78	37.51	-0.53%	4,185,070
May 8, 2026	37.55	39.00	36.46	37.98	37.71	-2.81%	8,733,722
May 7, 2026	40.69	41.24	38.95	39.08	38.80	-2.13%	3,577,869
May 6, 2026	39.33	40.31	38.87	39.93	39.64	4.58%	2,294,357
May 5, 2026	38.18	38.62	37.53	38.18	37.91	0.21%	2,494,381
May 4, 2026	39.40	39.63	37.98	38.10	37.83	-4.54%	1,957,320
May 1, 2026	40.78	40.98	39.81	39.91	39.62	-1.55%	1,327,592
Apr 30, 2026	40.62	41.32	39.79	40.54	40.25	0.52%	1,663,283
Apr 29, 2026	41.35	41.68	40.21	40.33	40.04	-2.58%	2,518,412
Apr 28, 2026	42.08	42.36	40.91	41.40	41.10	-1.19%	2,209,447
Apr 27, 2026	41.57	42.63	41.44	41.90	41.60	0.87%	1,745,357
Apr 24, 2026	41.50	41.66	40.72	41.54	41.24	0.34%	1,408,927
Apr 23, 2026	40.67	41.62	40.32	41.40	41.10	2.15%	2,499,608
Apr 22, 2026	42.00	42.42	40.12	40.53	40.24	0.32%	2,172,774
Apr 21, 2026	41.46	42.36	40.20	40.40	40.11	-2.37%	1,402,669
Apr 20, 2026	39.48	41.44	39.27	41.38	41.08	2.35%	1,915,100
Apr 17, 2026	39.41	41.60	39.14	40.43	40.14	5.62%	2,507,527
Apr 16, 2026	39.01	39.68	37.87	38.28	38.01	-0.83%	3,230,668
Apr 15, 2026	40.25	40.45	38.34	38.60	38.32	-4.86%	3,099,413
Apr 14, 2026	40.44	41.05	40.10	40.57	40.28	0.22%	1,794,905
Apr 13, 2026	39.97	40.63	38.85	40.48	40.19	0.27%	2,516,098
Apr 10, 2026	41.23	41.23	40.02	40.37	40.08	-1.08%	1,415,532
Apr 9, 2026	39.97	41.18	39.57	40.81	40.52	1.27%	1,701,806
Apr 8, 2026	39.85	41.05	38.95	40.30	40.01	7.81%	3,081,666
Apr 7, 2026	37.27	37.61	36.66	37.38	37.11	-0.95%	2,080,570
Apr 6, 2026	37.00	37.84	36.68	37.74	37.47	1.34%	1,641,231
Apr 2, 2026	37.10	38.26	36.07	37.24	36.97	-2.72%	8,522,393
Apr 1, 2026	39.05	39.59	38.17	38.28	38.01	-1.77%	1,539,363
Mar 31, 2026	38.07	40.01	37.74	38.97	38.69	4.87%	2,303,471
Mar 30, 2026	38.42	39.04	37.07	37.16	36.89	-2.65%	2,799,253
Mar 27, 2026	38.47	39.04	37.82	38.17	37.90	-1.17%	2,334,561
Mar 26, 2026	38.71	39.95	38.37	38.62	38.34	-2.08%	2,185,867
Mar 25, 2026	40.15	40.69	38.20	39.44	39.16	-0.30%	3,597,017
Mar 24, 2026	38.67	40.64	38.44	39.56	39.28	0.46%	3,277,974
Mar 23, 2026	39.58	41.12	39.14	39.38	39.10	1.81%	3,104,608
Mar 20, 2026	40.82	40.84	38.38	38.68	38.40	-5.43%	4,450,753
Mar 19, 2026	40.76	41.37	39.95	40.90	40.61	-1.09%	2,548,249
Mar 18, 2026	41.99	42.70	41.15	41.35	41.05	-3.37%	4,810,535
Mar 17, 2026	43.78	44.87	42.68	42.79	42.48	-2.64%	5,479,780
Mar 16, 2026	43.75	44.63	43.50	43.95	43.64	1.83%	3,936,045
Mar 13, 2026	43.73	44.19	43.03	43.16	42.85	-0.25%	1,650,921

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.