Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
46.30
-1.91 (-3.96%)
Mar 6, 2026, 1:16 PM EST - Market open
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.22 | 47.50 | 45.45 | 46.10 | - | -4.38% | 1,112,497 |
| Mar 5, 2026 | 50.08 | 51.21 | 47.83 | 48.21 | 48.21 | -5.17% | 2,735,754 |
| Mar 4, 2026 | 51.79 | 52.37 | 50.13 | 50.84 | 50.84 | -1.05% | 1,646,043 |
| Mar 3, 2026 | 50.50 | 51.96 | 48.99 | 51.38 | 51.38 | -1.89% | 3,204,638 |
| Mar 2, 2026 | 53.49 | 53.76 | 51.75 | 52.37 | 52.37 | -3.63% | 2,976,097 |
| Feb 27, 2026 | 53.52 | 54.78 | 53.16 | 54.34 | 54.34 | - | 2,267,860 |
| Feb 26, 2026 | 54.54 | 55.75 | 53.32 | 54.34 | 54.34 | 0.24% | 2,132,369 |
| Feb 25, 2026 | 56.23 | 56.60 | 53.73 | 54.21 | 54.21 | -3.52% | 2,643,581 |
| Feb 24, 2026 | 56.05 | 57.02 | 55.70 | 56.19 | 56.19 | 0.77% | 2,319,950 |
| Feb 23, 2026 | 57.00 | 57.26 | 54.80 | 55.76 | 55.76 | 2.65% | 4,028,103 |
| Feb 20, 2026 | 53.96 | 55.94 | 53.19 | 54.32 | 54.32 | 0.41% | 3,544,972 |
| Feb 19, 2026 | 53.51 | 55.04 | 53.13 | 54.10 | 53.84 | 0.46% | 2,844,922 |
| Feb 18, 2026 | 52.97 | 55.28 | 52.74 | 53.85 | 53.59 | 2.47% | 3,394,804 |
| Feb 17, 2026 | 50.81 | 53.22 | 50.65 | 52.55 | 52.30 | 2.40% | 5,625,019 |
| Feb 13, 2026 | 50.51 | 54.43 | 50.00 | 51.32 | 51.07 | -17.62% | 18,381,840 |
| Feb 12, 2026 | 64.33 | 64.84 | 62.18 | 62.30 | 62.00 | -1.22% | 2,929,432 |
| Feb 11, 2026 | 63.86 | 64.84 | 61.77 | 63.07 | 62.77 | -2.13% | 1,901,496 |
| Feb 10, 2026 | 62.00 | 64.67 | 61.43 | 64.44 | 64.13 | 6.16% | 2,941,044 |
| Feb 9, 2026 | 61.96 | 61.96 | 60.54 | 60.70 | 60.41 | -1.86% | 1,482,849 |
| Feb 6, 2026 | 60.52 | 62.26 | 60.38 | 61.85 | 61.55 | 3.34% | 2,104,028 |
| Feb 5, 2026 | 60.66 | 61.28 | 59.05 | 59.85 | 59.56 | -2.19% | 1,867,251 |
| Feb 4, 2026 | 57.32 | 61.25 | 57.32 | 61.19 | 60.90 | 7.82% | 2,704,396 |
| Feb 3, 2026 | 54.19 | 57.88 | 54.19 | 56.75 | 56.48 | 4.32% | 2,959,949 |
| Feb 2, 2026 | 54.00 | 54.79 | 53.30 | 54.40 | 54.14 | 0.55% | 2,288,821 |
| Jan 30, 2026 | 54.50 | 54.75 | 53.31 | 54.10 | 53.84 | -1.64% | 1,293,818 |
| Jan 29, 2026 | 54.75 | 55.12 | 53.27 | 55.00 | 54.74 | 0.22% | 1,572,467 |
| Jan 28, 2026 | 55.48 | 56.08 | 54.37 | 54.88 | 54.62 | -0.94% | 1,173,007 |
| Jan 27, 2026 | 56.28 | 56.83 | 55.34 | 55.40 | 55.13 | -2.48% | 1,509,246 |
| Jan 26, 2026 | 58.03 | 58.45 | 56.50 | 56.81 | 56.54 | -2.66% | 2,193,229 |
| Jan 23, 2026 | 60.44 | 60.44 | 58.25 | 58.36 | 58.08 | -3.57% | 1,798,080 |
| Jan 22, 2026 | 61.27 | 62.15 | 59.76 | 60.52 | 60.23 | -0.46% | 1,412,576 |
| Jan 21, 2026 | 59.74 | 61.68 | 59.15 | 60.80 | 60.51 | 3.09% | 1,696,858 |
| Jan 20, 2026 | 60.51 | 60.88 | 58.56 | 58.98 | 58.70 | -4.18% | 2,322,926 |
| Jan 16, 2026 | 61.18 | 62.15 | 60.83 | 61.55 | 61.25 | 0.42% | 2,014,448 |
| Jan 15, 2026 | 60.52 | 61.58 | 60.14 | 61.29 | 61.00 | 1.83% | 2,552,659 |
| Jan 14, 2026 | 59.46 | 61.19 | 58.43 | 60.19 | 59.90 | 1.18% | 1,938,665 |
| Jan 13, 2026 | 59.53 | 60.13 | 58.79 | 59.49 | 59.20 | 0.32% | 2,131,536 |
| Jan 12, 2026 | 57.69 | 59.61 | 57.25 | 59.30 | 59.02 | 2.00% | 2,544,616 |
| Jan 9, 2026 | 55.88 | 58.39 | 54.88 | 58.14 | 57.86 | 5.71% | 3,008,066 |
| Jan 8, 2026 | 51.42 | 55.96 | 51.20 | 55.00 | 54.74 | 5.89% | 2,387,417 |
| Jan 7, 2026 | 53.56 | 53.99 | 51.70 | 51.94 | 51.69 | -2.59% | 2,497,725 |
| Jan 6, 2026 | 50.61 | 53.37 | 50.45 | 53.32 | 53.06 | 4.24% | 1,830,033 |
| Jan 5, 2026 | 50.63 | 52.81 | 50.28 | 51.15 | 50.90 | 0.41% | 1,576,131 |
| Jan 2, 2026 | 50.45 | 51.56 | 49.82 | 50.94 | 50.70 | 1.84% | 962,128 |
| Dec 31, 2025 | 50.59 | 51.01 | 49.94 | 50.02 | 49.78 | -1.50% | 694,366 |
| Dec 30, 2025 | 50.79 | 51.36 | 50.50 | 50.78 | 50.54 | -0.37% | 685,734 |
| Dec 29, 2025 | 51.45 | 51.69 | 50.41 | 50.97 | 50.73 | -0.78% | 921,694 |
| Dec 26, 2025 | 51.16 | 51.40 | 50.69 | 51.37 | 51.12 | 0.06% | 683,401 |
| Dec 24, 2025 | 50.82 | 51.49 | 50.40 | 51.34 | 51.09 | 1.62% | 414,675 |
| Dec 23, 2025 | 50.58 | 50.61 | 49.58 | 50.52 | 50.28 | -0.36% | 1,070,300 |
| Dec 22, 2025 | 51.12 | 51.40 | 50.64 | 50.70 | 50.46 | -0.63% | 1,835,087 |
| Dec 19, 2025 | 51.05 | 51.32 | 50.45 | 51.02 | 50.77 | -0.91% | 2,549,776 |
| Dec 18, 2025 | 52.31 | 53.18 | 51.49 | 51.49 | 51.24 | -0.58% | 1,852,230 |
| Dec 17, 2025 | 50.78 | 52.54 | 50.39 | 51.79 | 51.54 | 0.88% | 1,632,425 |
| Dec 16, 2025 | 51.96 | 52.09 | 50.99 | 51.34 | 51.09 | -0.89% | 1,068,421 |
| Dec 15, 2025 | 52.50 | 52.67 | 51.23 | 51.80 | 51.55 | -0.80% | 1,527,106 |
| Dec 12, 2025 | 53.32 | 53.32 | 51.80 | 52.22 | 51.97 | -0.42% | 1,814,131 |
| Dec 11, 2025 | 51.50 | 52.49 | 50.76 | 52.44 | 52.19 | 2.42% | 2,011,506 |
| Dec 10, 2025 | 48.95 | 51.48 | 48.78 | 51.20 | 50.95 | 5.11% | 1,683,509 |
| Dec 9, 2025 | 49.18 | 49.65 | 48.69 | 48.71 | 48.48 | -1.75% | 979,845 |
| Dec 8, 2025 | 50.22 | 50.22 | 49.18 | 49.58 | 49.34 | -1.27% | 1,951,786 |
| Dec 5, 2025 | 50.61 | 51.54 | 49.89 | 50.22 | 49.98 | -1.01% | 1,509,395 |
| Dec 4, 2025 | 51.56 | 51.75 | 50.35 | 50.73 | 50.49 | -1.42% | 1,401,164 |
| Dec 3, 2025 | 51.25 | 52.69 | 51.20 | 51.46 | 51.21 | 0.18% | 1,672,830 |
| Dec 2, 2025 | 51.93 | 52.06 | 50.85 | 51.37 | 51.12 | -0.89% | 1,435,196 |
| Dec 1, 2025 | 50.87 | 52.24 | 50.55 | 51.83 | 51.58 | 0.39% | 1,455,859 |
| Nov 28, 2025 | 51.48 | 51.84 | 51.24 | 51.63 | 51.38 | 0.23% | 865,194 |
| Nov 26, 2025 | 49.42 | 51.79 | 49.42 | 51.51 | 51.26 | 3.87% | 2,285,583 |
| Nov 25, 2025 | 47.74 | 49.95 | 47.21 | 49.59 | 49.35 | 5.20% | 1,969,424 |
| Nov 24, 2025 | 46.77 | 47.54 | 46.25 | 47.14 | 46.91 | 0.15% | 1,495,982 |
| Nov 21, 2025 | 44.80 | 47.36 | 44.04 | 47.07 | 46.84 | 5.80% | 2,561,668 |
| Nov 20, 2025 | 44.91 | 45.38 | 44.33 | 44.49 | 44.03 | -0.20% | 2,313,944 |
| Nov 19, 2025 | 45.27 | 45.40 | 44.38 | 44.58 | 44.12 | -1.52% | 2,128,799 |
| Nov 18, 2025 | 45.93 | 46.09 | 44.87 | 45.27 | 44.80 | -2.31% | 1,896,653 |
| Nov 17, 2025 | 47.80 | 48.02 | 46.24 | 46.34 | 45.86 | -3.48% | 1,566,899 |
| Nov 14, 2025 | 48.44 | 48.96 | 47.80 | 48.01 | 47.51 | -1.74% | 1,199,061 |
| Nov 13, 2025 | 49.12 | 49.97 | 48.60 | 48.86 | 48.35 | -1.05% | 1,435,808 |
| Nov 12, 2025 | 48.98 | 49.57 | 48.48 | 49.38 | 48.87 | 1.25% | 2,271,097 |
| Nov 11, 2025 | 49.08 | 49.42 | 48.68 | 48.77 | 48.26 | 0.16% | 1,004,207 |
| Nov 10, 2025 | 49.73 | 50.07 | 48.52 | 48.69 | 48.18 | -2.07% | 1,435,020 |
| Nov 7, 2025 | 49.13 | 50.04 | 48.79 | 49.72 | 49.20 | 0.71% | 1,472,971 |
| Nov 6, 2025 | 50.63 | 50.86 | 49.17 | 49.37 | 48.86 | -2.58% | 2,271,200 |
| Nov 5, 2025 | 48.68 | 51.57 | 48.46 | 50.68 | 50.15 | 2.20% | 2,387,237 |
| Nov 4, 2025 | 50.06 | 50.44 | 49.44 | 49.59 | 49.07 | -2.03% | 1,950,093 |
| Nov 3, 2025 | 50.14 | 51.26 | 49.50 | 50.62 | 50.09 | -0.35% | 2,602,466 |
| Oct 31, 2025 | 51.56 | 53.25 | 49.42 | 50.80 | 50.27 | 4.12% | 2,952,141 |
| Oct 30, 2025 | 49.51 | 50.38 | 48.68 | 48.79 | 48.28 | -1.91% | 1,926,647 |
| Oct 29, 2025 | 51.21 | 51.21 | 49.31 | 49.74 | 49.22 | -2.91% | 2,520,324 |
| Oct 28, 2025 | 50.76 | 51.86 | 50.68 | 51.23 | 50.70 | -0.62% | 809,225 |
| Oct 27, 2025 | 50.95 | 52.42 | 50.94 | 51.55 | 51.01 | 1.48% | 1,927,100 |
| Oct 24, 2025 | 51.80 | 52.02 | 50.60 | 50.80 | 50.27 | -1.68% | 1,720,047 |
| Oct 23, 2025 | 51.09 | 51.77 | 50.89 | 51.67 | 51.13 | 1.75% | 1,307,384 |
| Oct 22, 2025 | 51.88 | 52.55 | 50.57 | 50.78 | 50.25 | -3.02% | 1,863,774 |
| Oct 21, 2025 | 48.87 | 52.63 | 48.87 | 52.36 | 51.82 | 2.95% | 1,764,761 |
| Oct 20, 2025 | 50.37 | 50.97 | 50.08 | 50.86 | 50.33 | 1.52% | 1,058,090 |
| Oct 17, 2025 | 49.60 | 50.17 | 48.98 | 50.10 | 49.58 | 0.99% | 1,486,692 |
| Oct 16, 2025 | 50.41 | 50.66 | 48.95 | 49.61 | 49.09 | -0.20% | 801,526 |
| Oct 15, 2025 | 49.98 | 50.42 | 49.22 | 49.71 | 49.19 | -0.20% | 1,020,132 |
| Oct 14, 2025 | 47.69 | 50.01 | 47.55 | 49.81 | 49.29 | 3.51% | 1,707,778 |
| Oct 13, 2025 | 48.79 | 49.31 | 48.09 | 48.12 | 47.62 | -0.17% | 1,830,891 |