Home

Fortune Brands Innovations, Inc. Common Stock (FBIN)

64.72
-0.25 (-0.38%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-02 - 2025-03-02
DateOpenHighLowCloseVolumeAdjusted Close
2/28/202565.0265.5463.9464.723,334,91664.72
2/27/202565.4666.1664.8664.971,561,48964.97
2/26/202566.6466.8665.6265.841,161,93165.84
2/25/202565.2167.4365.0466.281,706,84166.28
2/24/202565.4866.0164.7764.802,187,81864.80
2/21/202566.7966.8465.0765.411,243,39665.41
2/20/202566.8167.3366.5966.641,174,33866.39
2/19/202567.4267.9966.2566.981,396,47666.73
2/18/202568.5069.3267.5068.351,831,54868.09
2/14/202569.0070.0568.6768.952,029,37968.69
2/13/202569.4169.6768.3368.351,460,85268.09
2/12/202567.4069.4467.0168.902,360,97168.64
2/11/202568.3570.4768.1969.252,020,54768.99
2/10/202568.6169.6068.4868.552,597,64868.29
2/07/202566.5068.4765.3568.093,851,11467.83
2/06/202569.9570.0768.7869.062,016,31968.80
2/05/202569.8669.8668.3369.351,541,12069.09
2/04/202568.6969.6368.0868.991,490,31768.73
2/03/202569.3470.2268.2768.962,198,38468.70
1/31/202573.2573.3671.3871.671,189,33471.40
1/30/202572.7873.9272.4373.291,022,57573.02
1/29/202573.0973.5571.7172.05681,48471.78
1/28/202574.2174.5372.8872.95951,78672.68
1/27/202573.1675.6873.0974.891,673,94674.61
1/24/202573.0873.0871.9272.48999,99872.21
1/23/202573.0873.7072.3172.882,226,53872.61
1/22/202574.0074.0073.0673.161,352,72072.89
1/21/202575.4275.8173.9574.371,335,25274.09
1/17/202575.3975.3974.5474.571,006,27874.29
1/16/202574.1474.6173.2174.521,328,35874.24
1/15/202574.9074.9373.8274.231,940,61873.95
1/14/202571.5872.6271.5672.591,401,60572.32
1/13/202568.8771.0668.6870.831,294,59970.56
1/10/202567.7169.3567.4869.001,570,55368.74
1/08/202567.5870.0467.4469.372,149,23669.11
1/07/202568.3268.7567.2368.001,671,72767.74
1/06/202568.4769.8968.2268.321,302,15968.06
1/03/202567.8968.3967.5068.23952,50267.97
1/02/202568.9369.6267.4567.591,069,32667.34
12/31/202468.300.0068.3368.33068.07
12/30/202469.1169.1167.5468.30535,00468.04
12/27/202469.1170.1368.5469.22483,73868.96
12/26/202469.4070.0368.6769.88824,52169.62
12/24/202469.6569.8968.9969.84408,18169.58
12/23/202469.1269.7868.8469.65771,68269.39
12/20/202468.6670.1468.0769.672,454,91069.41
12/19/202469.7670.7368.5368.62779,11768.36
12/18/202474.0274.2869.9970.021,181,00269.76
12/17/202474.4174.9773.6773.80827,21973.52
12/16/202475.7476.2974.7574.931,022,83574.65
12/13/202476.8177.2275.4575.85756,01975.57
12/12/202478.0078.2777.2977.43633,39777.14
12/11/202478.4178.6977.3478.281,171,66977.99
12/10/202477.2878.7875.4177.631,057,39077.34
12/09/202479.1479.8578.7978.831,020,40978.53
12/06/202479.6279.9678.5578.87732,66378.57
12/05/202479.6780.1978.4778.651,067,50278.35
12/04/202478.2779.3877.8979.251,181,43178.95
12/03/202478.5278.9877.9478.71858,89778.41