Fortune Brands Innovations, Inc. Common Stock (FBIN)
38.77
-0.17 (-0.44%)
NYSE· Last Trade: Jun 1st, 1:23 PM EDT
Historical Prices For Fortune Brands Innovations, Inc. Common Stock (FBIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 39.88 | 38.78 | 38.94 | 2,175,986 | 38.94 |
| 5/28/2026 | 38.76 | 39.57 | 38.39 | 39.39 | 2,424,534 | 39.39 |
| 5/27/2026 | 38.78 | 40.26 | 38.57 | 39.45 | 2,614,085 | 39.45 |
| 5/26/2026 | 38.04 | 38.68 | 37.75 | 38.40 | 2,271,661 | 38.40 |
| 5/22/2026 | 36.31 | 37.80 | 36.31 | 37.65 | 3,253,411 | 37.65 |
| 5/21/2026 | 36.38 | 36.79 | 34.43 | 36.31 | 3,831,992 | 36.05 |
| 5/20/2026 | 33.60 | 35.35 | 33.02 | 35.02 | 2,857,107 | 34.77 |
| 5/19/2026 | 33.29 | 33.83 | 32.34 | 33.39 | 3,176,677 | 33.15 |
| 5/18/2026 | 34.62 | 35.46 | 33.70 | 33.71 | 3,219,396 | 33.47 |
| 5/15/2026 | 35.51 | 35.69 | 33.81 | 34.37 | 3,322,779 | 34.12 |
| 5/14/2026 | 36.36 | 36.95 | 35.96 | 36.16 | 1,624,843 | 35.90 |
| 5/13/2026 | 36.40 | 36.44 | 35.12 | 35.79 | 2,943,374 | 35.53 |
| 5/12/2026 | 37.97 | 38.20 | 36.62 | 36.94 | 3,603,111 | 36.68 |
| 5/11/2026 | 37.80 | 38.37 | 37.25 | 37.78 | 4,185,070 | 37.51 |
| 5/08/2026 | 37.55 | 39.00 | 36.46 | 37.98 | 8,733,729 | 37.71 |
| 5/07/2026 | 40.69 | 41.24 | 38.95 | 39.08 | 3,577,859 | 38.80 |
| 5/06/2026 | 39.33 | 40.31 | 38.87 | 39.93 | 2,294,356 | 39.64 |
| 5/05/2026 | 38.18 | 38.62 | 37.53 | 38.18 | 2,494,382 | 37.91 |
| 5/04/2026 | 39.40 | 39.63 | 37.98 | 38.10 | 1,957,321 | 37.83 |
| 5/01/2026 | 40.78 | 40.98 | 39.80 | 39.91 | 1,327,593 | 39.62 |
| 4/30/2026 | 40.62 | 41.32 | 39.79 | 40.54 | 1,663,283 | 40.25 |
| 4/29/2026 | 41.35 | 41.68 | 40.20 | 40.33 | 2,518,407 | 40.04 |
| 4/28/2026 | 42.08 | 42.36 | 40.91 | 41.40 | 2,209,447 | 41.10 |
| 4/27/2026 | 41.57 | 42.63 | 41.44 | 41.90 | 1,745,358 | 41.60 |
| 4/24/2026 | 41.50 | 41.66 | 40.72 | 41.54 | 1,408,928 | 41.24 |
| 4/23/2026 | 40.67 | 41.62 | 40.32 | 41.40 | 2,499,609 | 41.10 |
| 4/22/2026 | 42.00 | 42.41 | 40.12 | 40.53 | 2,172,775 | 40.24 |
| 4/21/2026 | 41.46 | 42.36 | 40.20 | 40.40 | 1,402,669 | 40.11 |
| 4/20/2026 | 39.48 | 41.44 | 39.27 | 41.38 | 1,915,102 | 41.08 |
| 4/17/2026 | 39.41 | 41.60 | 39.13 | 40.43 | 2,507,527 | 40.14 |
| 4/16/2026 | 39.01 | 39.68 | 37.87 | 38.28 | 3,230,669 | 38.01 |
| 4/15/2026 | 40.25 | 40.45 | 38.34 | 38.60 | 3,099,404 | 38.32 |
| 4/14/2026 | 40.44 | 41.05 | 40.09 | 40.57 | 1,794,905 | 40.28 |
| 4/13/2026 | 39.97 | 40.63 | 38.85 | 40.48 | 2,516,098 | 40.19 |
| 4/10/2026 | 41.23 | 41.23 | 40.02 | 40.37 | 1,415,532 | 40.08 |
| 4/09/2026 | 39.97 | 41.18 | 39.57 | 40.81 | 1,701,807 | 40.52 |
| 4/08/2026 | 39.85 | 41.05 | 38.95 | 40.30 | 3,081,666 | 40.01 |
| 4/07/2026 | 37.27 | 37.60 | 36.66 | 37.38 | 2,078,427 | 37.11 |
| 4/06/2026 | 37.00 | 37.84 | 36.68 | 37.74 | 1,641,234 | 37.47 |
| 4/02/2026 | 37.10 | 38.26 | 36.07 | 37.24 | 14,195,691 | 36.97 |
| 4/01/2026 | 39.05 | 39.59 | 38.17 | 38.28 | 1,539,363 | 38.01 |
| 3/31/2026 | 38.07 | 40.01 | 37.74 | 38.97 | 2,303,472 | 38.69 |
| 3/30/2026 | 38.42 | 39.04 | 37.07 | 37.16 | 2,799,249 | 36.89 |
| 3/27/2026 | 38.47 | 39.03 | 37.82 | 38.17 | 2,334,562 | 37.90 |
| 3/26/2026 | 38.71 | 39.95 | 38.37 | 38.62 | 2,185,867 | 38.34 |
| 3/25/2026 | 40.15 | 40.69 | 38.20 | 39.44 | 3,597,018 | 39.16 |
| 3/24/2026 | 38.67 | 40.64 | 38.44 | 39.56 | 3,277,973 | 39.28 |
| 3/23/2026 | 39.58 | 41.12 | 39.14 | 39.38 | 3,104,559 | 39.10 |
| 3/20/2026 | 40.82 | 40.84 | 38.38 | 38.68 | 4,450,753 | 38.40 |
| 3/19/2026 | 40.76 | 41.37 | 39.95 | 40.90 | 2,548,250 | 40.61 |
| 3/18/2026 | 41.99 | 42.70 | 41.15 | 41.35 | 4,810,535 | 41.05 |
| 3/17/2026 | 43.78 | 44.87 | 42.68 | 42.79 | 5,479,796 | 42.48 |
| 3/16/2026 | 43.75 | 44.63 | 43.50 | 43.95 | 3,936,046 | 43.64 |
| 3/13/2026 | 43.73 | 44.19 | 43.02 | 43.16 | 1,650,921 | 42.85 |
| 3/12/2026 | 44.43 | 44.83 | 42.95 | 43.27 | 3,197,026 | 42.96 |
| 3/11/2026 | 45.17 | 45.59 | 44.70 | 45.17 | 2,001,061 | 44.85 |
| 3/10/2026 | 45.21 | 46.87 | 44.72 | 45.27 | 2,681,697 | 44.95 |
| 3/09/2026 | 44.96 | 45.72 | 43.71 | 45.60 | 5,264,256 | 45.27 |
| 3/06/2026 | 47.22 | 47.49 | 45.45 | 45.68 | 2,922,592 | 45.35 |
| 3/05/2026 | 50.08 | 51.21 | 47.83 | 48.21 | 2,749,112 | 47.86 |
| 3/04/2026 | 51.79 | 52.37 | 50.13 | 50.84 | 1,652,581 | 50.48 |
| 3/03/2026 | 50.50 | 51.96 | 48.99 | 51.38 | 3,212,897 | 51.01 |
| 3/02/2026 | 53.49 | 53.76 | 51.75 | 52.37 | 2,994,289 | 51.99 |