Fortune Brands Innovations, Inc. FBIN
48.05 USD +0.46 (+0.97%)
Regular-session close
48.05 0.00 0.00%
After hours · Nov 13, 6:11 PM ET
47.37 Day range 48.41
33.39 52-week range 64.44
- YTD
- -3.94%
- 1 year
- -1.66%
FBIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.59 | 48.41 | 47.37 | 48.05 | +0.46 | +0.97% | 2,690,993 |
| Nov 12, 2026 | 49.48 | 50.07 | 47.55 | 47.59 | -1.58 | -3.21% | 2,181,600 |
| Nov 11, 2026 | 49.16 | 49.52 | 48.77 | 49.17 | -0.66 | -1.32% | 3,288,100 |
| Nov 10, 2026 | 50.59 | 51.54 | 49.35 | 49.83 | -1.81 | -3.51% | 2,114,000 |
| Nov 9, 2026 | 48.95 | 52.28 | 48.17 | 51.64 | +3.56 | +7.40% | 4,190,300 |
| Nov 6, 2026 | 46.18 | 48.40 | 45.41 | 48.08 | +1.04 | +2.21% | 3,177,300 |
| Nov 5, 2026 | 47.45 | 48.13 | 45.84 | 47.04 | -0.43 | -0.91% | 4,814,800 |
| Nov 4, 2026 | 48.13 | 49.46 | 45.25 | 47.47 | +1.58 | +3.44% | 9,600,300 |
| Nov 3, 2026 | 46.40 | 46.86 | 44.75 | 45.89 | -0.68 | -1.46% | 5,546,800 |
| Nov 2, 2026 | 45.43 | 47.14 | 45.03 | 46.57 | +1.82 | +4.07% | 3,879,200 |
| Oct 30, 2026 | 44.53 | 45.13 | 43.79 | 44.75 | +0.62 | +1.40% | 2,058,600 |
| Oct 29, 2026 | 42.47 | 44.19 | 42.30 | 44.13 | +2.00 | +4.75% | 2,289,300 |
| Oct 28, 2026 | 43.63 | 43.63 | 41.80 | 42.13 | -0.96 | -2.23% | 2,200,100 |
| Oct 27, 2026 | 43.00 | 43.54 | 42.01 | 43.09 | +0.06 | +0.14% | 1,834,200 |
| Oct 26, 2026 | 42.68 | 43.55 | 42.39 | 43.03 | +0.05 | +0.12% | 2,078,000 |
| Oct 23, 2026 | 43.28 | 43.90 | 42.30 | 42.98 | -0.81 | -1.85% | 1,766,700 |
| Oct 22, 2026 | 40.78 | 44.07 | 40.78 | 43.79 | +2.84 | +6.94% | 2,753,800 |
| Oct 21, 2026 | 40.72 | 41.59 | 40.40 | 40.95 | +0.16 | +0.39% | 1,798,400 |
| Oct 20, 2026 | 40.49 | 41.14 | 40.34 | 40.79 | +0.61 | +1.52% | 1,323,500 |
| Oct 19, 2026 | 39.87 | 40.66 | 39.54 | 40.18 | +0.14 | +0.35% | 1,723,900 |
| Oct 16, 2026 | 40.34 | 41.24 | 39.57 | 40.04 | +0.08 | +0.20% | 2,165,400 |
| Oct 15, 2026 | 39.55 | 40.39 | 39.55 | 39.96 | +1.14 | +2.94% | 1,566,000 |
| Oct 14, 2026 | 38.52 | 38.86 | 38.00 | 38.82 | -0.23 | -0.59% | 1,633,100 |
| Oct 13, 2026 | 38.99 | 39.39 | 38.64 | 39.05 | +0.47 | +1.22% | 1,500,000 |
| Oct 12, 2026 | 39.05 | 39.49 | 38.55 | 38.58 | -0.43 | -1.10% | 1,747,300 |
| Oct 9, 2026 | 40.08 | 40.08 | 38.83 | 39.01 | -0.30 | -0.76% | 1,284,400 |
| Oct 8, 2026 | 37.97 | 39.40 | 37.83 | 39.31 | +0.79 | +2.05% | 2,675,300 |
| Oct 7, 2026 | 38.35 | 39.02 | 37.44 | 38.52 | -0.83 | -2.11% | 1,898,000 |
| Oct 6, 2026 | 38.56 | 39.38 | 38.50 | 39.35 | +0.69 | +1.78% | 1,997,000 |
| Oct 5, 2026 | 38.44 | 39.03 | 37.90 | 38.66 | +0.10 | +0.26% | 1,659,700 |
| Oct 2, 2026 | 39.38 | 39.89 | 38.05 | 38.56 | +0.04 | +0.10% | 1,593,100 |
| Oct 1, 2026 | 37.53 | 38.55 | 36.95 | 38.52 | +0.47 | +1.24% | 3,218,300 |
| Sep 30, 2026 | 38.76 | 38.89 | 38.05 | 38.05 | -0.36 | -0.94% | 2,289,600 |
| Sep 29, 2026 | 38.69 | 38.90 | 37.82 | 38.41 | -0.02 | -0.05% | 2,503,700 |
| Sep 28, 2026 | 38.82 | 39.02 | 37.68 | 38.43 | -0.95 | -2.41% | 2,150,700 |
| Sep 25, 2026 | 38.05 | 39.62 | 37.93 | 39.38 | +1.39 | +3.66% | 1,950,900 |
| Sep 24, 2026 | 38.87 | 39.08 | 37.72 | 37.99 | -1.04 | -2.66% | 3,095,000 |
| Sep 23, 2026 | 39.42 | 39.98 | 38.89 | 39.03 | -1.19 | -2.96% | 2,244,300 |
| Sep 22, 2026 | 40.68 | 40.96 | 39.70 | 40.22 | +0.62 | +1.57% | 2,343,800 |
| Sep 21, 2026 | 39.82 | 40.15 | 38.89 | 39.60 | +0.20 | +0.51% | 2,217,300 |
| Sep 18, 2026 | 39.50 | 39.82 | 39.20 | 39.40 | -0.35 | -0.88% | 3,330,400 |
| Sep 17, 2026 | 40.67 | 41.35 | 39.49 | 39.75 | +0.20 | +0.51% | 2,342,300 |
| Sep 16, 2026 | 40.28 | 40.64 | 38.90 | 39.55 | -0.39 | -0.98% | 2,892,200 |
| Sep 15, 2026 | 40.74 | 40.80 | 39.90 | 39.94 | -0.80 | -1.96% | 2,217,800 |
| Sep 14, 2026 | 39.74 | 41.06 | 39.66 | 40.74 | +0.01 | +0.02% | 1,893,600 |
| Sep 11, 2026 | 40.08 | 40.75 | 39.53 | 40.73 | +0.99 | +2.49% | 2,074,500 |
| Sep 10, 2026 | 40.67 | 40.67 | 39.29 | 39.74 | -0.98 | -2.41% | 2,407,200 |
| Sep 9, 2026 | 41.84 | 42.01 | 40.67 | 40.72 | -1.47 | -3.48% | 1,748,300 |
| Sep 8, 2026 | 42.96 | 43.17 | 42.12 | 42.19 | -0.92 | -2.13% | 2,023,900 |
| Sep 4, 2026 | 42.21 | 43.37 | 41.75 | 43.11 | +0.90 | +2.13% | 1,919,700 |
| Sep 3, 2026 | 43.38 | 43.60 | 41.84 | 42.21 | -0.68 | -1.59% | 2,214,000 |
| Sep 2, 2026 | 42.89 | 43.52 | 42.52 | 42.89 | +0.12 | +0.28% | 1,817,700 |
| Sep 1, 2026 | 43.94 | 43.94 | 42.36 | 42.77 | -1.56 | -3.52% | 1,955,900 |
| Aug 31, 2026 | 44.97 | 44.97 | 44.07 | 44.33 | -1.17 | -2.57% | 1,680,500 |
| Aug 28, 2026 | 45.79 | 46.74 | 44.92 | 45.50 | +0.19 | +0.42% | 1,154,500 |
| Aug 27, 2026 | 46.00 | 46.28 | 45.14 | 45.31 | -1.00 | -2.16% | 1,785,800 |
| Aug 26, 2026 | 45.96 | 46.41 | 45.62 | 46.31 | +0.64 | +1.40% | 2,054,800 |
| Aug 25, 2026 | 45.85 | 46.32 | 45.01 | 45.67 | +0.71 | +1.58% | 2,243,600 |
| Aug 24, 2026 | 45.37 | 46.27 | 44.24 | 44.96 | +0.43 | +0.97% | 2,374,500 |
| Aug 21, 2026 | 45.00 | 45.27 | 44.49 | 44.53 | -0.45 | -1.00% | 2,598,700 |
| Aug 20, 2026 | 45.51 | 45.99 | 44.85 | 44.98 | -1.51 | -3.25% | 3,637,500 |
| Aug 19, 2026 | 46.33 | 47.57 | 46.15 | 46.49 | +1.19 | +2.63% | 4,328,600 |
| Aug 18, 2026 | 46.35 | 46.36 | 45.25 | 45.30 | -1.25 | -2.69% | 3,189,400 |
| Aug 17, 2026 | 47.64 | 47.64 | 46.12 | 46.55 | -1.29 | -2.70% | 1,780,000 |
| Aug 14, 2026 | 47.96 | 48.67 | 47.65 | 47.84 | -0.59 | -1.22% | 1,623,900 |
65 days, newest first. Daily bars as drawn on the FBIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.