Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
51.01
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 51.70 | 51.70 | 50.84 | 51.01 | 51.01 | -1.41% | 917,876 |
| Oct 6, 2025 | 53.17 | 53.41 | 51.30 | 51.74 | 51.74 | -2.14% | 1,337,649 |
| Oct 3, 2025 | 53.38 | 53.82 | 52.76 | 52.87 | 52.87 | -0.69% | 1,082,515 |
| Oct 2, 2025 | 52.86 | 54.07 | 52.74 | 53.24 | 53.24 | 0.47% | 912,431 |
| Oct 1, 2025 | 53.17 | 53.89 | 52.55 | 52.99 | 52.99 | -0.75% | 1,110,428 |
| Sep 30, 2025 | 53.14 | 53.44 | 52.15 | 53.39 | 53.39 | 0.47% | 988,054 |
| Sep 29, 2025 | 53.71 | 53.89 | 52.47 | 53.14 | 53.14 | -0.24% | 1,174,354 |
| Sep 26, 2025 | 52.95 | 53.35 | 52.62 | 53.27 | 53.27 | 0.93% | 698,376 |
| Sep 25, 2025 | 53.19 | 53.80 | 52.40 | 52.78 | 52.78 | -2.08% | 1,574,932 |
| Sep 24, 2025 | 53.76 | 54.34 | 53.36 | 53.90 | 53.90 | -0.42% | 1,297,794 |
| Sep 23, 2025 | 54.76 | 55.17 | 53.76 | 54.13 | 54.13 | -0.57% | 1,217,680 |
| Sep 22, 2025 | 55.63 | 55.75 | 54.41 | 54.44 | 54.44 | -2.38% | 1,559,115 |
| Sep 19, 2025 | 57.29 | 57.40 | 55.66 | 55.77 | 55.77 | -3.01% | 2,453,974 |
| Sep 18, 2025 | 57.57 | 57.75 | 56.68 | 57.50 | 57.50 | 1.04% | 1,993,045 |
| Sep 17, 2025 | 58.44 | 59.80 | 56.45 | 56.91 | 56.91 | -2.40% | 2,371,411 |
| Sep 16, 2025 | 58.65 | 59.16 | 57.86 | 58.31 | 58.31 | -0.27% | 1,486,817 |
| Sep 15, 2025 | 59.63 | 59.97 | 58.37 | 58.47 | 58.47 | -1.37% | 1,189,091 |
| Sep 12, 2025 | 60.24 | 60.62 | 59.28 | 59.28 | 59.28 | -2.42% | 1,910,484 |
| 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 |