FBIN
Fortune Brands Innovations, Inc. NYQ · FBIN
$51.45
-1.17
(-2.22%)
Extended · +1.10σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment FBIN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $52.27 | $54.09 | $50.96 | $51.45 | 2.1M |
| 2026-07-16 | $50.71 | $52.93 | $50.71 | $52.62 | 1.6M |
| 2026-07-15 | $50.76 | $52.29 | $50.25 | $51.15 | 2.1M |
| 2026-07-14 | $51.29 | $51.76 | $49.64 | $50.62 | 2.1M |
| 2026-07-13 | $50.84 | $52.13 | $49.71 | $50.28 | 1.8M |
| 2026-07-10 | $50.42 | $52.25 | $50.08 | $51.61 | 2.4M |
| 2026-07-09 | $49.36 | $50.31 | $48.29 | $49.52 | 2.0M |
| 2026-07-08 | $49.88 | $50.21 | $47.79 | $48.80 | 2.7M |
| 2026-07-07 | $51.24 | $51.55 | $50.01 | $51.05 | 2.2M |
| 2026-07-06 | $53.34 | $53.59 | $51.00 | $51.58 | 2.1M |
| 2026-07-02 | $54.18 | $54.54 | $52.49 | $53.22 | 2.8M |
| 2026-07-01 | $53.93 | $55.15 | $53.28 | $54.11 | 4.8M |
| 2026-06-30 | $52.05 | $55.07 | $51.96 | $54.90 | 7.5M |
| 2026-06-29 | $49.01 | $51.30 | $47.95 | $50.97 | 7.4M |
| 2026-06-26 | $45.64 | $46.50 | $45.44 | $45.96 | 2.5M |
| 2026-06-25 | $45.00 | $46.75 | $44.22 | $46.34 | 2.3M |
| 2026-06-24 | $41.44 | $44.68 | $41.44 | $44.65 | 3.9M |
| 2026-06-23 | $40.98 | $41.82 | $40.36 | $40.65 | 1.6M |
| 2026-06-22 | $42.00 | $42.36 | $41.00 | $41.32 | 1.9M |
| 2026-06-18 | $41.54 | $43.46 | $41.46 | $42.40 | 2.2M |
| 2026-06-17 | $42.29 | $43.58 | $40.46 | $40.59 | 2.4M |
| 2026-06-16 | $43.32 | $44.04 | $42.25 | $42.49 | 2.5M |
| 2026-06-15 | $44.31 | $45.02 | $42.94 | $43.01 | 1.8M |
| 2026-06-12 | $43.73 | $44.10 | $42.75 | $43.22 | 2.5M |
| 2026-06-11 | $41.04 | $43.09 | $40.42 | $42.96 | 2.6M |
| 2026-06-10 | $41.00 | $42.30 | $40.19 | $40.43 | 2.5M |
| 2026-06-09 | $39.89 | $41.61 | $39.31 | $41.29 | 3.6M |
| 2026-06-08 | $38.74 | $40.06 | $38.46 | $39.47 | 2.0M |
| 2026-06-05 | $38.94 | $39.44 | $38.57 | $39.06 | 2.7M |
| 2026-06-04 | $39.41 | $39.71 | $38.95 | $39.32 | 1.8M |
| 2026-06-03 | $38.95 | $39.31 | $38.50 | $38.85 | 1.9M |
| 2026-06-02 | $39.39 | $39.65 | $38.31 | $39.21 | 1.7M |
| 2026-06-01 | $38.38 | $39.35 | $37.61 | $39.08 | 2.3M |
| 2026-05-29 | $39.08 | $39.88 | $38.79 | $38.94 | 2.2M |
| 2026-05-28 | $38.76 | $39.57 | $38.39 | $39.39 | 2.4M |
| 2026-05-27 | $38.78 | $40.26 | $38.57 | $39.45 | 2.6M |
| 2026-05-26 | $38.04 | $38.68 | $37.75 | $38.40 | 2.3M |
| 2026-05-22 | $36.31 | $37.80 | $36.31 | $37.65 | 3.3M |
| 2026-05-21 | $36.38 | $36.79 | $34.43 | $36.31 | 3.8M |
| 2026-05-20 | $33.60 | $35.35 | $33.02 | $35.02 | 2.9M |
| 2026-05-19 | $33.29 | $33.83 | $32.34 | $33.39 | 3.2M |
| 2026-05-18 | $34.62 | $35.46 | $33.70 | $33.71 | 3.2M |
| 2026-05-15 | $35.51 | $35.69 | $33.81 | $34.37 | 3.3M |
| 2026-05-14 | $36.36 | $36.95 | $35.96 | $36.16 | 1.6M |
| 2026-05-13 | $36.40 | $36.44 | $35.12 | $35.79 | 2.9M |
| 2026-05-12 | $37.97 | $38.21 | $36.62 | $36.94 | 3.6M |
| 2026-05-11 | $37.80 | $38.37 | $37.25 | $37.78 | 4.2M |
| 2026-05-08 | $37.55 | $39.00 | $36.46 | $37.98 | 8.7M |
| 2026-05-07 | $40.69 | $41.24 | $38.95 | $39.08 | 3.6M |
| 2026-05-06 | $39.33 | $40.31 | $38.87 | $39.93 | 2.3M |
| 2026-05-05 | $38.18 | $38.62 | $37.53 | $38.18 | 2.5M |
| 2026-05-04 | $39.40 | $39.63 | $37.98 | $38.10 | 2.0M |
| 2026-05-01 | $40.78 | $40.98 | $39.81 | $39.91 | 1.3M |
| 2026-04-30 | $40.62 | $41.32 | $39.79 | $40.54 | 1.7M |
| 2026-04-29 | $41.35 | $41.68 | $40.21 | $40.33 | 2.5M |
| 2026-04-28 | $42.08 | $42.36 | $40.91 | $41.40 | 2.2M |
| 2026-04-27 | $41.57 | $42.63 | $41.44 | $41.90 | 1.7M |
| 2026-04-24 | $41.50 | $41.66 | $40.72 | $41.54 | 1.4M |
| 2026-04-23 | $40.67 | $41.62 | $40.32 | $41.40 | 2.5M |
| 2026-04-22 | $42.00 | $42.42 | $40.12 | $40.53 | 2.2M |
| 2026-04-21 | $41.46 | $42.36 | $40.20 | $40.40 | 1.4M |
| 2026-04-20 | $39.48 | $41.44 | $39.27 | $41.38 | 1.9M |
| 2026-04-17 | $39.41 | $41.60 | $39.14 | $40.43 | 2.5M |
| 2026-04-16 | $39.01 | $39.68 | $37.87 | $38.28 | 3.2M |
| 2026-04-15 | $40.25 | $40.45 | $38.34 | $38.60 | 3.1M |
| 2026-04-14 | $40.44 | $41.05 | $40.10 | $40.57 | 1.8M |
| 2026-04-13 | $39.97 | $40.63 | $38.85 | $40.48 | 2.5M |
| 2026-04-10 | $41.23 | $41.23 | $40.02 | $40.37 | 1.4M |
| 2026-04-09 | $39.97 | $41.18 | $39.57 | $40.81 | 1.7M |
| 2026-04-08 | $39.85 | $41.05 | $38.95 | $40.30 | 3.1M |
| 2026-04-07 | $37.27 | $37.61 | $36.66 | $37.38 | 2.1M |
| 2026-04-06 | $37.00 | $37.84 | $36.68 | $37.74 | 1.6M |
| 2026-04-02 | $37.10 | $38.26 | $36.07 | $37.24 | 8.5M |
| 2026-04-01 | $39.05 | $39.59 | $38.17 | $38.28 | 1.5M |
| 2026-03-31 | $38.07 | $40.01 | $37.74 | $38.97 | 2.3M |
| 2026-03-30 | $38.42 | $39.04 | $37.07 | $37.16 | 2.8M |
| 2026-03-27 | $38.47 | $39.04 | $37.82 | $38.17 | 2.3M |
| 2026-03-26 | $38.71 | $39.95 | $38.37 | $38.62 | 2.2M |
| 2026-03-25 | $40.15 | $40.69 | $38.20 | $39.44 | 3.6M |
| 2026-03-24 | $38.67 | $40.64 | $38.44 | $39.56 | 3.3M |
| 2026-03-23 | $39.58 | $41.12 | $39.14 | $39.38 | 3.1M |
| 2026-03-20 | $40.82 | $40.84 | $38.38 | $38.68 | 4.5M |
| 2026-03-19 | $40.76 | $41.37 | $39.95 | $40.90 | 2.5M |
| 2026-03-18 | $41.99 | $42.70 | $41.15 | $41.35 | 4.8M |
| 2026-03-17 | $43.78 | $44.87 | $42.68 | $42.79 | 5.5M |
| 2026-03-16 | $43.75 | $44.63 | $43.50 | $43.95 | 3.9M |
| 2026-03-13 | $43.73 | $44.19 | $43.03 | $43.16 | 1.7M |
| 2026-03-12 | $44.43 | $44.83 | $42.95 | $43.27 | 3.2M |
| 2026-03-11 | $45.17 | $45.59 | $44.70 | $45.17 | 2.0M |
| 2026-03-10 | $45.21 | $46.87 | $44.72 | $45.27 | 2.7M |
| 2026-03-09 | $44.96 | $45.72 | $43.71 | $45.60 | 5.3M |
| 2026-03-06 | $47.22 | $47.50 | $45.45 | $45.68 | 2.9M |
| 2026-03-05 | $50.08 | $51.21 | $47.83 | $48.21 | 2.7M |
| 2026-03-04 | $51.79 | $52.37 | $50.13 | $50.84 | 1.7M |
| 2026-03-03 | $50.50 | $51.96 | $48.99 | $51.38 | 3.2M |
| 2026-03-02 | $53.49 | $53.76 | $51.75 | $52.37 | 3.0M |
| 2026-02-27 | $53.52 | $54.78 | $53.16 | $54.34 | 2.3M |
| 2026-02-26 | $54.54 | $55.75 | $53.32 | $54.34 | 2.2M |
| 2026-02-25 | $56.23 | $56.60 | $53.73 | $54.21 | 2.7M |
| 2026-02-24 | $56.05 | $57.02 | $55.70 | $56.19 | 2.5M |
| 2026-02-23 | $57.00 | $57.26 | $54.80 | $55.76 | 4.0M |
| 2026-02-20 | $53.96 | $55.94 | $53.19 | $54.32 | 3.7M |
| 2026-02-19 | $53.51 | $55.04 | $53.13 | $54.10 | 2.9M |
| 2026-02-18 | $52.97 | $55.28 | $52.74 | $53.85 | 3.4M |
| 2026-02-17 | $50.81 | $53.22 | $50.65 | $52.55 | 5.6M |
| 2026-02-13 | $50.51 | $54.43 | $50.00 | $51.32 | 18.4M |
| 2026-02-12 | $64.33 | $64.84 | $62.18 | $62.30 | 2.9M |
| 2026-02-11 | $63.86 | $64.84 | $61.77 | $63.07 | 1.9M |
| 2026-02-10 | $62.00 | $64.67 | $61.43 | $64.44 | 2.9M |
| 2026-02-09 | $61.96 | $61.96 | $60.54 | $60.70 | 1.5M |
| 2026-02-06 | $60.52 | $62.26 | $60.38 | $61.85 | 2.1M |
| 2026-02-05 | $60.66 | $61.28 | $59.05 | $59.85 | 1.9M |
| 2026-02-04 | $57.32 | $61.25 | $57.32 | $61.19 | 2.7M |
| 2026-02-03 | $54.19 | $57.88 | $54.19 | $56.75 | 3.0M |
| 2026-02-02 | $54.00 | $54.79 | $53.30 | $54.40 | 2.3M |
| 2026-01-30 | $54.50 | $54.75 | $53.31 | $54.10 | 1.3M |
| 2026-01-29 | $54.75 | $55.12 | $53.27 | $55.00 | 1.6M |
| 2026-01-28 | $55.48 | $56.08 | $54.37 | $54.88 | 1.2M |
| 2026-01-27 | $56.28 | $56.83 | $55.34 | $55.40 | 1.5M |
| 2026-01-26 | $58.03 | $58.45 | $56.50 | $56.81 | 2.2M |
| 2026-01-23 | $60.44 | $60.44 | $58.25 | $58.36 | 1.8M |
| 2026-01-22 | $61.27 | $62.15 | $59.76 | $60.52 | 1.4M |
| 2026-01-21 | $59.74 | $61.68 | $59.15 | $60.80 | 1.7M |
| 2026-01-20 | $60.51 | $60.88 | $58.56 | $58.98 | 2.3M |