Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
50.22
-0.51 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.61 | 51.54 | 49.89 | 50.22 | 50.22 | -1.01% | 1,488,983 |
| Dec 4, 2025 | 51.56 | 51.75 | 50.35 | 50.73 | 50.73 | -1.42% | 1,380,185 |
| Dec 3, 2025 | 51.25 | 52.69 | 51.20 | 51.46 | 51.46 | 0.18% | 1,672,830 |
| Dec 2, 2025 | 51.93 | 52.06 | 50.85 | 51.37 | 51.37 | -0.89% | 1,435,196 |
| Dec 1, 2025 | 50.87 | 52.24 | 50.55 | 51.83 | 51.83 | 0.39% | 1,455,662 |
| Nov 28, 2025 | 51.48 | 51.84 | 51.24 | 51.63 | 51.63 | 0.23% | 863,700 |
| Nov 26, 2025 | 49.42 | 51.79 | 49.42 | 51.51 | 51.51 | 3.87% | 2,196,845 |
| Nov 25, 2025 | 47.74 | 49.95 | 47.21 | 49.59 | 49.59 | 5.20% | 1,901,676 |
| Nov 24, 2025 | 46.77 | 47.54 | 46.25 | 47.14 | 47.14 | 0.15% | 1,484,273 |
| Nov 21, 2025 | 44.80 | 47.36 | 44.04 | 47.07 | 47.07 | 5.80% | 2,561,367 |
| Nov 20, 2025 | 44.91 | 45.38 | 44.33 | 44.49 | 44.24 | -0.20% | 2,313,944 |
| Nov 19, 2025 | 45.27 | 45.40 | 44.38 | 44.58 | 44.33 | -1.52% | 2,128,799 |
| Nov 18, 2025 | 45.93 | 46.09 | 44.87 | 45.27 | 45.02 | -2.31% | 1,896,653 |
| Nov 17, 2025 | 47.80 | 48.02 | 46.24 | 46.34 | 46.08 | -3.48% | 1,566,899 |
| Nov 14, 2025 | 48.44 | 48.96 | 47.80 | 48.01 | 47.74 | -1.74% | 1,199,061 |
| Nov 13, 2025 | 49.12 | 49.97 | 48.60 | 48.86 | 48.59 | -1.05% | 1,435,808 |
| Nov 12, 2025 | 48.98 | 49.57 | 48.48 | 49.38 | 49.10 | 1.25% | 2,271,097 |
| Nov 11, 2025 | 49.08 | 49.42 | 48.68 | 48.77 | 48.50 | 0.16% | 1,004,207 |
| Nov 10, 2025 | 49.73 | 50.07 | 48.52 | 48.69 | 48.42 | -2.07% | 1,435,020 |
| Nov 7, 2025 | 49.13 | 50.04 | 48.79 | 49.72 | 49.44 | 0.71% | 1,472,971 |
| Nov 6, 2025 | 50.63 | 50.86 | 49.17 | 49.37 | 49.09 | -2.58% | 2,271,200 |
| Nov 5, 2025 | 48.68 | 51.57 | 48.46 | 50.68 | 50.40 | 2.20% | 2,387,237 |
| Nov 4, 2025 | 50.06 | 50.44 | 49.44 | 49.59 | 49.31 | -2.03% | 1,950,093 |
| Nov 3, 2025 | 50.14 | 51.26 | 49.50 | 50.62 | 50.34 | -0.35% | 2,602,466 |
| Oct 31, 2025 | 51.56 | 53.25 | 49.42 | 50.80 | 50.51 | 4.12% | 2,952,141 |
| Oct 30, 2025 | 49.51 | 50.38 | 48.68 | 48.79 | 48.52 | -1.91% | 1,926,647 |
| Oct 29, 2025 | 51.21 | 51.21 | 49.31 | 49.74 | 49.46 | -2.91% | 2,520,324 |
| Oct 28, 2025 | 50.76 | 51.86 | 50.68 | 51.23 | 50.94 | -0.62% | 809,225 |
| Oct 27, 2025 | 50.95 | 52.42 | 50.94 | 51.55 | 51.26 | 1.48% | 1,927,100 |
| Oct 24, 2025 | 51.80 | 52.02 | 50.60 | 50.80 | 50.51 | -1.68% | 1,720,047 |
| Oct 23, 2025 | 51.09 | 51.77 | 50.89 | 51.67 | 51.38 | 1.75% | 1,307,384 |
| Oct 22, 2025 | 51.88 | 52.55 | 50.57 | 50.78 | 50.49 | -3.02% | 1,863,774 |
| Oct 21, 2025 | 48.87 | 52.63 | 48.87 | 52.36 | 52.07 | 2.95% | 1,764,761 |
| Oct 20, 2025 | 50.37 | 50.97 | 50.08 | 50.86 | 50.57 | 1.52% | 1,058,090 |
| Oct 17, 2025 | 49.60 | 50.17 | 48.98 | 50.10 | 49.82 | 0.99% | 1,486,692 |
| Oct 16, 2025 | 50.41 | 50.66 | 48.95 | 49.61 | 49.33 | -0.20% | 801,526 |
| Oct 15, 2025 | 49.98 | 50.42 | 49.22 | 49.71 | 49.43 | -0.20% | 1,020,132 |
| Oct 14, 2025 | 47.69 | 50.01 | 47.55 | 49.81 | 49.53 | 3.51% | 1,707,778 |
| Oct 13, 2025 | 48.79 | 49.31 | 48.09 | 48.12 | 47.85 | -0.17% | 1,830,891 |
| Oct 10, 2025 | 50.42 | 50.55 | 48.07 | 48.20 | 47.93 | -4.00% | 1,726,889 |
| Oct 9, 2025 | 51.90 | 52.05 | 50.06 | 50.21 | 49.93 | -3.46% | 1,143,594 |
| Oct 8, 2025 | 51.13 | 52.06 | 50.82 | 52.01 | 51.72 | 1.96% | 970,517 |
| Oct 7, 2025 | 51.70 | 51.70 | 50.84 | 51.01 | 50.72 | -1.41% | 917,876 |
| Oct 6, 2025 | 53.17 | 53.41 | 51.30 | 51.74 | 51.45 | -2.14% | 1,337,649 |
| Oct 3, 2025 | 53.38 | 53.82 | 52.76 | 52.87 | 52.57 | -0.69% | 1,082,515 |
| Oct 2, 2025 | 52.86 | 54.07 | 52.74 | 53.24 | 52.94 | 0.47% | 912,431 |
| Oct 1, 2025 | 53.17 | 53.89 | 52.55 | 52.99 | 52.69 | -0.75% | 1,110,428 |
| Sep 30, 2025 | 53.14 | 53.44 | 52.15 | 53.39 | 53.09 | 0.47% | 988,054 |
| Sep 29, 2025 | 53.71 | 53.89 | 52.47 | 53.14 | 52.84 | -0.24% | 1,174,354 |
| Sep 26, 2025 | 52.95 | 53.35 | 52.62 | 53.27 | 52.97 | 0.93% | 698,376 |
| Sep 25, 2025 | 53.19 | 53.80 | 52.40 | 52.78 | 52.48 | -2.08% | 1,574,932 |
| Sep 24, 2025 | 53.76 | 54.34 | 53.36 | 53.90 | 53.60 | -0.42% | 1,297,794 |
| Sep 23, 2025 | 54.76 | 55.17 | 53.76 | 54.13 | 53.83 | -0.57% | 1,217,680 |
| Sep 22, 2025 | 55.63 | 55.75 | 54.41 | 54.44 | 54.13 | -2.38% | 1,559,115 |
| Sep 19, 2025 | 57.29 | 57.40 | 55.66 | 55.77 | 55.46 | -3.01% | 2,453,974 |
| Sep 18, 2025 | 57.57 | 57.75 | 56.68 | 57.50 | 57.18 | 1.04% | 1,993,045 |
| Sep 17, 2025 | 58.44 | 59.80 | 56.45 | 56.91 | 56.59 | -2.40% | 2,371,411 |
| Sep 16, 2025 | 58.65 | 59.16 | 57.86 | 58.31 | 57.98 | -0.27% | 1,486,817 |
| Sep 15, 2025 | 59.63 | 59.97 | 58.37 | 58.47 | 58.14 | -1.37% | 1,189,091 |
| Sep 12, 2025 | 60.24 | 60.62 | 59.28 | 59.28 | 58.95 | -2.42% | 1,910,484 |
| Sep 11, 2025 | 59.15 | 60.85 | 59.02 | 60.75 | 60.41 | 3.44% | 1,863,065 |
| Sep 10, 2025 | 58.72 | 59.89 | 58.53 | 58.73 | 58.40 | -0.03% | 1,128,275 |
| Sep 9, 2025 | 60.07 | 60.61 | 58.49 | 58.75 | 58.42 | -3.28% | 1,476,739 |
| Sep 8, 2025 | 60.50 | 60.89 | 59.69 | 60.74 | 60.40 | -0.13% | 1,475,568 |
| Sep 5, 2025 | 59.87 | 61.60 | 59.61 | 60.82 | 60.48 | 3.00% | 2,507,987 |
| Sep 4, 2025 | 57.72 | 59.09 | 57.07 | 59.05 | 58.72 | 3.32% | 1,916,422 |
| Sep 3, 2025 | 57.21 | 57.64 | 56.74 | 57.15 | 56.83 | -0.61% | 1,083,546 |
| Sep 2, 2025 | 57.40 | 57.88 | 56.74 | 57.50 | 57.18 | -1.74% | 1,402,999 |
| Aug 29, 2025 | 58.81 | 59.22 | 58.17 | 58.52 | 58.19 | -0.71% | 835,146 |
| Aug 28, 2025 | 60.00 | 60.00 | 58.32 | 58.94 | 58.61 | -0.96% | 1,038,927 |
| Aug 27, 2025 | 58.83 | 60.24 | 58.83 | 59.51 | 59.18 | -0.52% | 1,105,861 |
| Aug 26, 2025 | 59.83 | 60.65 | 59.66 | 59.82 | 59.48 | -0.08% | 1,423,282 |
| Aug 25, 2025 | 60.89 | 61.42 | 59.70 | 59.87 | 59.53 | -2.65% | 1,334,942 |
| Aug 22, 2025 | 57.48 | 61.83 | 57.19 | 61.50 | 61.15 | 6.99% | 1,868,189 |
| Aug 21, 2025 | 57.11 | 57.61 | 56.93 | 57.48 | 56.91 | -0.50% | 1,182,886 |
| Aug 20, 2025 | 59.47 | 59.75 | 57.70 | 57.77 | 57.20 | -3.54% | 1,359,839 |
| Aug 19, 2025 | 59.31 | 60.87 | 59.31 | 59.89 | 59.29 | 1.72% | 1,213,162 |
| Aug 18, 2025 | 58.75 | 59.26 | 58.59 | 58.88 | 58.29 | 0.32% | 1,634,621 |
| Aug 15, 2025 | 59.36 | 59.74 | 58.49 | 58.69 | 58.11 | -0.41% | 1,546,872 |
| Aug 14, 2025 | 59.09 | 59.62 | 58.43 | 58.93 | 58.34 | -2.74% | 1,634,634 |
| Aug 13, 2025 | 57.27 | 60.76 | 57.27 | 60.59 | 59.99 | 5.80% | 2,229,578 |
| Aug 12, 2025 | 56.00 | 57.34 | 55.15 | 57.27 | 56.70 | 3.88% | 1,853,438 |
| Aug 11, 2025 | 56.17 | 56.31 | 54.53 | 55.13 | 54.58 | -1.64% | 1,520,104 |
| Aug 8, 2025 | 56.65 | 56.93 | 55.95 | 56.05 | 55.49 | -1.06% | 3,997,601 |
| Aug 7, 2025 | 57.46 | 57.78 | 56.20 | 56.65 | 56.09 | 0.18% | 1,953,481 |
| Aug 6, 2025 | 57.11 | 57.40 | 56.28 | 56.55 | 55.99 | -0.42% | 1,335,949 |
| Aug 5, 2025 | 56.21 | 57.43 | 55.96 | 56.79 | 56.23 | 0.92% | 1,806,699 |
| Aug 4, 2025 | 56.10 | 56.80 | 55.46 | 56.27 | 55.71 | 0.79% | 2,013,751 |
| Aug 1, 2025 | 56.51 | 56.51 | 54.65 | 55.83 | 55.27 | 2.37% | 2,927,671 |
| Jul 31, 2025 | 56.00 | 56.65 | 54.05 | 54.54 | 54.00 | 0.15% | 4,104,005 |
| Jul 30, 2025 | 55.87 | 56.25 | 54.04 | 54.46 | 53.92 | -2.52% | 1,984,986 |
| Jul 29, 2025 | 56.26 | 56.56 | 55.47 | 55.87 | 55.31 | -0.99% | 1,882,379 |
| Jul 28, 2025 | 56.48 | 57.18 | 55.89 | 56.43 | 55.87 | -0.12% | 1,713,082 |
| Jul 25, 2025 | 56.50 | 56.70 | 55.64 | 56.50 | 55.94 | 0.78% | 1,401,724 |
| Jul 24, 2025 | 56.70 | 56.70 | 55.41 | 56.06 | 55.50 | -0.32% | 2,066,209 |
| Jul 23, 2025 | 56.15 | 56.66 | 55.15 | 56.24 | 55.68 | 1.55% | 1,446,858 |
| Jul 22, 2025 | 52.86 | 55.42 | 52.86 | 55.38 | 54.83 | 4.57% | 1,626,279 |
| Jul 21, 2025 | 53.88 | 53.89 | 52.84 | 52.96 | 52.43 | -0.66% | 928,931 |
| Jul 18, 2025 | 54.25 | 54.31 | 53.05 | 53.31 | 52.78 | -1.20% | 1,498,189 |
| Jul 17, 2025 | 52.72 | 54.02 | 52.55 | 53.96 | 53.42 | 2.55% | 1,396,733 |