Fortune Brands Innovations, Inc. (FBIN)

FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	40.78	40.98	39.81	39.91	39.91	-1.55%	1,322,733
Apr 30, 2026	40.62	41.32	39.79	40.54	40.54	0.52%	1,655,006
Apr 29, 2026	41.35	41.68	40.21	40.33	40.33	-2.58%	2,510,671
Apr 28, 2026	42.08	42.36	40.91	41.40	41.40	-1.19%	2,209,447
Apr 27, 2026	41.57	42.63	41.44	41.90	41.90	0.87%	1,745,357
Apr 24, 2026	41.50	41.66	40.72	41.54	41.54	0.34%	1,400,113
Apr 23, 2026	40.67	41.62	40.32	41.40	41.40	2.15%	2,499,602
Apr 22, 2026	42.00	42.42	40.12	40.53	40.53	0.32%	2,108,039
Apr 21, 2026	41.46	42.36	40.20	40.40	40.40	-2.37%	1,402,669
Apr 20, 2026	39.48	41.44	39.27	41.38	41.38	2.35%	1,915,089
Apr 17, 2026	39.41	41.60	39.14	40.43	40.43	5.62%	2,506,879
Apr 16, 2026	39.01	39.68	37.87	38.28	38.28	-0.83%	3,230,648
Apr 15, 2026	40.25	40.45	38.34	38.60	38.60	-4.86%	3,099,401
Apr 14, 2026	40.44	41.05	40.10	40.57	40.57	0.22%	1,793,595
Apr 13, 2026	39.97	40.63	38.85	40.48	40.48	0.27%	2,516,097
Apr 10, 2026	41.23	41.23	40.02	40.37	40.37	-1.08%	1,415,532
Apr 9, 2026	39.97	41.18	39.57	40.81	40.81	1.27%	1,701,796
Apr 8, 2026	39.85	41.05	38.95	40.30	40.30	7.81%	3,081,455
Apr 7, 2026	37.27	37.61	36.66	37.38	37.38	-0.95%	2,077,896
Apr 6, 2026	37.00	37.84	36.68	37.74	37.74	1.34%	1,641,229
Apr 2, 2026	37.10	38.26	36.07	37.24	37.24	-2.72%	8,517,600
Apr 1, 2026	39.05	39.59	38.17	38.28	38.28	-1.77%	1,533,813
Mar 31, 2026	38.07	40.01	37.74	38.97	38.97	4.87%	2,289,572
Mar 30, 2026	38.42	39.04	37.07	37.16	37.16	-2.65%	2,798,728
Mar 27, 2026	38.47	39.04	37.82	38.17	38.17	-1.17%	2,323,893
Mar 26, 2026	38.71	39.95	38.37	38.62	38.62	-2.08%	2,159,254
Mar 25, 2026	40.15	40.69	38.20	39.44	39.44	-0.30%	3,596,990
Mar 24, 2026	38.67	40.64	38.44	39.56	39.56	0.46%	3,276,317
Mar 23, 2026	39.58	41.12	39.14	39.38	39.38	1.81%	3,100,860
Mar 20, 2026	40.82	40.84	38.38	38.68	38.68	-5.43%	4,390,497
Mar 19, 2026	40.76	41.37	39.95	40.90	40.90	-1.09%	2,521,729
Mar 18, 2026	41.99	42.70	41.15	41.35	41.35	-3.37%	4,810,516
Mar 17, 2026	43.78	44.87	42.68	42.79	42.79	-2.64%	5,478,130
Mar 16, 2026	43.75	44.63	43.50	43.95	43.95	1.83%	3,935,219
Mar 13, 2026	43.73	44.19	43.03	43.16	43.16	-0.25%	1,650,919
Mar 12, 2026	44.43	44.83	42.95	43.27	43.27	-4.21%	3,196,968
Mar 11, 2026	45.17	45.59	44.70	45.17	45.17	-0.22%	2,001,003
Mar 10, 2026	45.21	46.87	44.72	45.27	45.27	-0.72%	2,681,601
Mar 9, 2026	44.96	45.72	43.71	45.60	45.60	-0.18%	5,264,254
Mar 6, 2026	47.22	47.50	45.45	45.68	45.68	-5.25%	2,790,440
Mar 5, 2026	50.08	51.21	47.83	48.21	48.21	-5.17%	2,735,754
Mar 4, 2026	51.79	52.37	50.13	50.84	50.84	-1.05%	1,646,043
Mar 3, 2026	50.50	51.96	48.99	51.38	51.38	-1.89%	3,204,638
Mar 2, 2026	53.49	53.76	51.75	52.37	52.37	-3.63%	2,976,097
Feb 27, 2026	53.52	54.78	53.16	54.34	54.34	-	2,267,860
Feb 26, 2026	54.54	55.75	53.32	54.34	54.34	0.24%	2,132,369
Feb 25, 2026	56.23	56.60	53.73	54.21	54.21	-3.52%	2,643,581
Feb 24, 2026	56.05	57.02	55.70	56.19	56.19	0.77%	2,319,950
Feb 23, 2026	57.00	57.26	54.80	55.76	55.76	2.65%	4,028,103
Feb 20, 2026	53.96	55.94	53.19	54.32	54.32	0.41%	3,544,972

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.