Fortune Brands Innovations, Inc. (FBIN)
NYSE: FBIN · Real-Time Price · USD
41.40
-0.50 (-1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
41.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.08 | 42.36 | 40.91 | 41.40 | 41.40 | -1.19% | 2,209,447 |
| Apr 27, 2026 | 41.57 | 42.63 | 41.44 | 41.90 | 41.90 | 0.87% | 1,745,357 |
| Apr 24, 2026 | 41.50 | 41.66 | 40.72 | 41.54 | 41.54 | 0.34% | 1,400,113 |
| Apr 23, 2026 | 40.67 | 41.62 | 40.32 | 41.40 | 41.40 | 2.15% | 2,499,602 |
| Apr 22, 2026 | 42.00 | 42.42 | 40.12 | 40.53 | 40.53 | 0.32% | 2,108,039 |
| Apr 21, 2026 | 41.46 | 42.36 | 40.20 | 40.40 | 40.40 | -2.37% | 1,402,669 |
| Apr 20, 2026 | 39.48 | 41.44 | 39.27 | 41.38 | 41.38 | 2.35% | 1,915,089 |
| Apr 17, 2026 | 39.41 | 41.60 | 39.14 | 40.43 | 40.43 | 5.62% | 2,506,879 |
| Apr 16, 2026 | 39.01 | 39.68 | 37.87 | 38.28 | 38.28 | -0.83% | 3,230,648 |
| Apr 15, 2026 | 40.25 | 40.45 | 38.34 | 38.60 | 38.60 | -4.86% | 3,099,401 |
| Apr 14, 2026 | 40.44 | 41.05 | 40.10 | 40.57 | 40.57 | 0.22% | 1,793,595 |
| Apr 13, 2026 | 39.97 | 40.63 | 38.85 | 40.48 | 40.48 | 0.27% | 2,516,097 |
| Apr 10, 2026 | 41.23 | 41.23 | 40.02 | 40.37 | 40.37 | -1.08% | 1,415,532 |
| Apr 9, 2026 | 39.97 | 41.18 | 39.57 | 40.81 | 40.81 | 1.27% | 1,701,796 |
| Apr 8, 2026 | 39.85 | 41.05 | 38.95 | 40.30 | 40.30 | 7.81% | 3,081,455 |
| Apr 7, 2026 | 37.27 | 37.61 | 36.66 | 37.38 | 37.38 | -0.95% | 2,077,896 |
| Apr 6, 2026 | 37.00 | 37.84 | 36.68 | 37.74 | 37.74 | 1.34% | 1,641,229 |
| Apr 2, 2026 | 37.10 | 38.26 | 36.07 | 37.24 | 37.24 | -2.72% | 8,517,600 |
| Apr 1, 2026 | 39.05 | 39.59 | 38.17 | 38.28 | 38.28 | -1.77% | 1,533,813 |
| Mar 31, 2026 | 38.07 | 40.01 | 37.74 | 38.97 | 38.97 | 4.87% | 2,289,572 |
| Mar 30, 2026 | 38.42 | 39.04 | 37.07 | 37.16 | 37.16 | -2.65% | 2,798,728 |
| Mar 27, 2026 | 38.47 | 39.04 | 37.82 | 38.17 | 38.17 | -1.17% | 2,323,893 |
| Mar 26, 2026 | 38.71 | 39.95 | 38.37 | 38.62 | 38.62 | -2.08% | 2,159,254 |
| Mar 25, 2026 | 40.15 | 40.69 | 38.20 | 39.44 | 39.44 | -0.30% | 3,596,990 |
| Mar 24, 2026 | 38.67 | 40.64 | 38.44 | 39.56 | 39.56 | 0.46% | 3,276,317 |
| Mar 23, 2026 | 39.58 | 41.12 | 39.14 | 39.38 | 39.38 | 1.81% | 3,100,860 |
| Mar 20, 2026 | 40.82 | 40.84 | 38.38 | 38.68 | 38.68 | -5.43% | 4,390,497 |
| Mar 19, 2026 | 40.76 | 41.37 | 39.95 | 40.90 | 40.90 | -1.09% | 2,521,729 |
| Mar 18, 2026 | 41.99 | 42.70 | 41.15 | 41.35 | 41.35 | -3.37% | 4,810,516 |
| Mar 17, 2026 | 43.78 | 44.87 | 42.68 | 42.79 | 42.79 | -2.64% | 5,478,130 |
| Mar 16, 2026 | 43.75 | 44.63 | 43.50 | 43.95 | 43.95 | 1.83% | 3,935,219 |
| Mar 13, 2026 | 43.73 | 44.19 | 43.03 | 43.16 | 43.16 | -0.25% | 1,650,919 |
| Mar 12, 2026 | 44.43 | 44.83 | 42.95 | 43.27 | 43.27 | -4.21% | 3,196,968 |
| Mar 11, 2026 | 45.17 | 45.59 | 44.70 | 45.17 | 45.17 | -0.22% | 2,001,003 |
| Mar 10, 2026 | 45.21 | 46.87 | 44.72 | 45.27 | 45.27 | -0.72% | 2,681,601 |
| Mar 9, 2026 | 44.96 | 45.72 | 43.71 | 45.60 | 45.60 | -0.18% | 5,264,254 |
| Mar 6, 2026 | 47.22 | 47.50 | 45.45 | 45.68 | 45.68 | -5.25% | 2,790,440 |
| 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 |