Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
50.80
-0.87 (-1.68%)
At close: Oct 24, 2025, 4:00 PM EDT
51.00
+0.20 (0.39%)
After-hours: Oct 24, 2025, 7:03 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 51.80 | 52.02 | 50.60 | 50.80 | 50.80 | -1.68% | 1,720,047 |
| Oct 23, 2025 | 51.09 | 51.77 | 50.89 | 51.67 | 51.67 | 1.75% | 1,307,384 |
| Oct 22, 2025 | 51.88 | 52.55 | 50.57 | 50.78 | 50.78 | -3.02% | 1,863,774 |
| Oct 21, 2025 | 48.87 | 52.63 | 48.87 | 52.36 | 52.36 | 2.95% | 1,764,761 |
| Oct 20, 2025 | 50.37 | 50.97 | 50.08 | 50.86 | 50.86 | 1.52% | 1,058,090 |
| Oct 17, 2025 | 49.60 | 50.17 | 48.98 | 50.10 | 50.10 | 0.99% | 1,486,692 |
| Oct 16, 2025 | 50.41 | 50.66 | 48.95 | 49.61 | 49.61 | -0.20% | 801,526 |
| Oct 15, 2025 | 49.98 | 50.42 | 49.22 | 49.71 | 49.71 | -0.20% | 1,020,132 |
| Oct 14, 2025 | 47.69 | 50.01 | 47.55 | 49.81 | 49.81 | 3.51% | 1,707,778 |
| Oct 13, 2025 | 48.79 | 49.31 | 48.09 | 48.12 | 48.12 | -0.17% | 1,830,891 |
| Oct 10, 2025 | 50.42 | 50.55 | 48.07 | 48.20 | 48.20 | -4.00% | 1,726,889 |
| Oct 9, 2025 | 51.90 | 52.05 | 50.06 | 50.21 | 50.21 | -3.46% | 1,143,594 |
| Oct 8, 2025 | 51.13 | 52.06 | 50.82 | 52.01 | 52.01 | 1.96% | 970,517 |
| 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 |