Fortune Brands Innovations, Inc.FBINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $61.18 | $62.15 | $60.83 | $61.55 | 2.01M |
| 1/15/2026 | $60.52 | $61.58 | $60.14 | $61.29 | 2.55M |
| 1/14/2026 | $59.46 | $61.19 | $58.43 | $60.19 | 1.94M |
| 1/13/2026 | $59.53 | $60.13 | $58.79 | $59.49 | 2.13M |
| 1/12/2026 | $57.69 | $59.61 | $57.25 | $59.30 | 2.54M |
| 1/9/2026 | $55.88 | $58.39 | $54.88 | $58.14 | 3.01M |
| 1/8/2026 | $51.42 | $55.96 | $51.20 | $55.00 | 2.39M |
| 1/7/2026 | $53.56 | $53.98 | $51.70 | $51.94 | 2.50M |
| 1/6/2026 | $50.61 | $53.37 | $50.45 | $53.32 | 1.83M |
| 1/5/2026 | $50.63 | $52.81 | $50.28 | $51.15 | 1.58M |
| 1/2/2026 | $50.45 | $51.56 | $49.82 | $50.94 | 962,128 |
| 12/31/2025 | $50.59 | $51.01 | $49.94 | $50.02 | 694,400 |
| 12/30/2025 | $50.79 | $51.36 | $50.50 | $50.78 | 685,734 |
| 12/29/2025 | $51.45 | $51.69 | $50.41 | $50.97 | 921,700 |
| 12/26/2025 | $51.16 | $51.40 | $50.69 | $51.37 | 683,401 |
| 12/24/2025 | $50.82 | $51.49 | $50.40 | $51.34 | 414,700 |
| 12/23/2025 | $50.58 | $50.61 | $49.58 | $50.52 | 1.07M |
| 12/22/2025 | $51.12 | $51.40 | $50.64 | $50.70 | 1.84M |
| 12/19/2025 | $51.05 | $51.32 | $50.45 | $51.02 | 2.55M |
| 12/18/2025 | $52.31 | $53.18 | $51.49 | $51.49 | 1.85M |
| 12/17/2025 | $50.78 | $52.54 | $50.39 | $51.79 | 1.63M |
| 12/16/2025 | $51.96 | $52.09 | $50.99 | $51.34 | 1.07M |
| 12/15/2025 | $52.50 | $52.67 | $51.23 | $51.80 | 1.53M |
| 12/12/2025 | $53.32 | $53.32 | $51.80 | $52.22 | 1.81M |
| 12/11/2025 | $51.50 | $52.49 | $50.76 | $52.44 | 2.01M |
| 12/10/2025 | $48.95 | $51.48 | $48.78 | $51.20 | 1.68M |
| 12/9/2025 | $49.18 | $49.65 | $48.69 | $48.71 | 979,845 |
| 12/8/2025 | $50.22 | $50.22 | $49.18 | $49.58 | 1.95M |
| 12/5/2025 | $50.61 | $51.54 | $49.89 | $50.22 | 1.51M |
| 12/4/2025 | $51.56 | $51.75 | $50.35 | $50.73 | 1.40M |
| 12/3/2025 | $51.25 | $52.69 | $51.20 | $51.46 | 1.67M |
| 12/2/2025 | $51.93 | $52.06 | $50.85 | $51.37 | 1.44M |
| 12/1/2025 | $50.87 | $52.24 | $50.55 | $51.83 | 1.46M |
| 11/28/2025 | $51.48 | $51.84 | $51.24 | $51.63 | 865,200 |
| 11/26/2025 | $49.42 | $51.79 | $49.42 | $51.51 | 2.29M |
| 11/25/2025 | $47.74 | $49.95 | $47.21 | $49.59 | 1.97M |
| 11/24/2025 | $46.77 | $47.54 | $46.25 | $47.14 | 1.50M |
| 11/21/2025 | $44.80 | $47.36 | $44.04 | $47.07 | 2.56M |
| 11/20/2025 | $44.91 | $45.38 | $44.33 | $44.49 | 2.31M |
| 11/19/2025 | $45.27 | $45.40 | $44.38 | $44.58 | 2.13M |
| 11/18/2025 | $45.93 | $46.09 | $44.87 | $45.27 | 1.90M |
| 11/17/2025 | $47.80 | $48.02 | $46.24 | $46.34 | 1.57M |
| 11/14/2025 | $48.44 | $48.96 | $47.80 | $48.01 | 1.20M |
| 11/13/2025 | $49.12 | $49.97 | $48.60 | $48.86 | 1.44M |
| 11/12/2025 | $48.98 | $49.57 | $48.48 | $49.38 | 2.27M |
| 11/11/2025 | $49.08 | $49.42 | $48.68 | $48.77 | 1.00M |
| 11/10/2025 | $49.73 | $50.07 | $48.52 | $48.69 | 1.44M |
| 11/7/2025 | $49.13 | $50.04 | $48.79 | $49.72 | 1.47M |
| 11/6/2025 | $50.63 | $50.86 | $49.17 | $49.37 | 2.27M |
| 11/5/2025 | $48.68 | $51.57 | $48.46 | $50.68 | 2.39M |
| 11/4/2025 | $50.06 | $50.44 | $49.44 | $49.59 | 1.95M |
| 11/3/2025 | $50.14 | $51.26 | $49.50 | $50.62 | 2.60M |
| 10/31/2025 | $51.56 | $53.25 | $49.42 | $50.80 | 2.95M |
| 10/30/2025 | $49.51 | $50.38 | $48.68 | $48.79 | 1.93M |
| 10/29/2025 | $51.21 | $51.21 | $49.31 | $49.74 | 2.52M |
| 10/28/2025 | $50.76 | $51.86 | $50.68 | $51.23 | 809,225 |
| 10/27/2025 | $50.95 | $52.42 | $50.94 | $51.55 | 1.93M |
| 10/24/2025 | $51.80 | $52.02 | $50.60 | $50.80 | 1.72M |
| 10/23/2025 | $51.09 | $51.77 | $50.89 | $51.67 | 1.31M |
| 10/22/2025 | $51.88 | $52.55 | $50.57 | $50.78 | 1.86M |
| 10/21/2025 | $48.87 | $52.63 | $48.87 | $52.36 | 1.76M |
| 10/20/2025 | $50.37 | $50.97 | $50.08 | $50.86 | 1.06M |