Home

Fortune Brands Innovations, Inc. Common Stock (FBIN)

68.64
-0.35 (-0.51%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202568.6969.6368.0868.991,490,31768.99
2/03/202569.3470.2268.2768.962,198,38468.96
1/31/202573.2573.3671.3871.671,189,33471.67
1/30/202572.7873.9272.4373.291,022,57573.29
1/29/202573.0973.5571.7172.05681,48472.05
1/28/202574.2174.5372.8872.95951,78672.95
1/27/202573.1675.6873.0974.891,673,94674.89
1/24/202573.0873.0871.9272.48999,99872.48
1/23/202573.0873.7072.3172.882,226,53872.88
1/22/202574.0074.0073.0673.161,352,72073.16
1/21/202575.4275.8173.9574.371,335,25274.37
1/17/202575.3975.3974.5474.571,006,27874.57
1/16/202574.1474.6173.2174.521,328,35874.52
1/15/202574.9074.9373.8274.231,940,61874.23
1/14/202571.5872.6271.5672.591,401,60572.59
1/13/202568.8771.0668.6870.831,294,59970.83
1/10/202567.7169.3567.4869.001,570,55369.00
1/08/202567.5870.0467.4469.372,149,23669.37
1/07/202568.3268.7567.2368.001,671,72768.00
1/06/202568.4769.8968.2268.321,302,15968.32
1/03/202567.8968.3967.5068.23952,50268.23
1/02/202568.9369.6267.4567.591,069,32667.59
12/31/202468.300.0068.3368.33068.33
12/30/202469.1169.1167.5468.30535,00468.30
12/27/202469.1170.1368.5469.22483,73869.22
12/26/202469.4070.0368.6769.88824,52169.88
12/24/202469.6569.8968.9969.84408,18169.84
12/23/202469.1269.7868.8469.65771,68269.65
12/20/202468.6670.1468.0769.672,454,91069.67
12/19/202469.7670.7368.5368.62779,11768.62
12/18/202474.0274.2869.9970.021,181,00270.02
12/17/202474.4174.9773.6773.80827,21973.80
12/16/202475.7476.2974.7574.931,022,83574.93
12/13/202476.8177.2275.4575.85756,01975.85
12/12/202478.0078.2777.2977.43633,39777.43
12/11/202478.4178.6977.3478.281,171,66978.28
12/10/202477.2878.7875.4177.631,057,39077.63
12/09/202479.1479.8578.7978.831,020,40978.83
12/06/202479.6279.9678.5578.87732,66378.87
12/05/202479.6780.1978.4778.651,067,50278.65
12/04/202478.2779.3877.8979.251,181,43179.25
12/03/202478.5278.9877.9478.71858,89778.71
12/02/202478.1878.5677.0378.12576,94078.12
11/29/202478.4179.2978.0078.30510,46678.30
11/27/202478.8279.1477.7477.97779,09677.97
11/26/202479.5079.5077.6478.00886,96778.00
11/25/202477.8881.9377.0680.961,967,72080.96
11/22/202476.0976.9676.0476.501,306,31376.50
11/21/202474.9475.9774.3375.761,240,13675.52
11/20/202473.8575.2573.6474.901,732,23674.66
11/19/202473.9774.3973.2473.541,498,67873.31
11/18/202473.3574.4173.1974.302,114,07674.06
11/15/202475.0075.4173.8073.951,495,33073.72
11/14/202475.5075.8274.9075.041,025,31774.80
11/13/202477.1477.2875.1475.301,438,63575.06
11/12/202477.8278.0276.1676.201,471,06575.96
11/11/202479.5880.0578.1978.361,361,27578.11
11/08/202479.2080.2278.7579.051,499,19078.80
11/07/202476.0080.9275.1179.122,843,85078.87
11/06/202486.1586.9681.1684.282,315,14584.01
11/05/202483.8685.7483.4985.60728,73185.33