Dark

FBIN
Fortune Brands Innovations, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

50.78USD+0.864%(+0.43)2,600,053

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:47:30 AM EDT

52.41USD+4.091%(+2.06)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

50.78USD-0.010%(0.00)433,093

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.3200	52.025000	50.1500	50.7800	+0.854%	2,600,053	0.000%
2026-08-06	51.1400	52.550000	49.8250	50.3500	-3.710%	2,608,896	+0.854%
2026-08-05	52.0000	52.920000	50.4800	52.2900	-0.834%	5,526,503	-2.888%
2026-08-04	52.5400	53.935000	52.2350	52.7300	+1.073%	3,488,844	-3.698%
2026-08-03	49.7600	52.370000	49.6600	52.1700	+5.907%	2,721,041	-2.664%
2026-07-31	49.2300	50.600000	48.0400	49.2600	+0.020%	1,860,165	+3.086%
2026-07-30	49.8600	49.940000	48.1000	49.2500	+0.265%	1,719,842	+3.107%
2026-07-29	49.3600	50.655000	48.3350	49.1200	-3.856%	3,631,122	+3.379%
2026-07-28	52.0000	52.903200	51.0500	51.0900	-0.758%	2,637,560	-0.607%
2026-07-27	52.1100	52.710000	51.1000	51.4800	+0.410%	2,074,306	-1.360%
2026-07-24	49.9200	51.870000	49.7200	51.2700	+2.952%	1,497,278	-0.956%
2026-07-23	49.5300	49.996229	48.7100	49.8000	-0.817%	2,389,197	+1.968%
2026-07-22	49.9200	50.820000	49.6250	50.2100	+1.271%	1,686,143	+1.135%
2026-07-21	49.9100	50.570000	49.4700	49.5800	-1.255%	2,249,748	+2.420%
2026-07-20	51.7100	51.850000	49.6800	50.2100	-2.410%	1,531,993	+1.135%
2026-07-17	52.2700	54.090000	50.9600	51.4500	-2.223%	2,065,991	-1.302%
2026-07-16	50.7100	52.930000	50.7100	52.6200	+2.874%	1,598,088	-3.497%
2026-07-15	50.7600	52.290000	50.2500	51.1500	+1.047%	2,079,487	-0.723%
2026-07-14	51.2900	51.755000	49.6400	50.6200	+0.676%	2,138,177	+0.316%
2026-07-13	50.8400	52.130000	49.7100	50.2800	-2.577%	1,832,778	+0.994%
2026-07-10	50.4200	52.250000	50.0800	51.6100	+4.221%	2,417,442	-1.608%
2026-07-09	49.3600	50.310000	48.2900	49.5200	+1.475%	2,047,894	+2.544%
2026-07-08	49.8800	50.210000	47.7900	48.8000	-4.407%	2,698,661	+4.057%
2026-07-07	51.2400	51.550000	50.0100	51.0500	-1.028%	2,199,580	-0.529%
2026-07-06	53.3400	53.590000	51.0000	51.5800	-3.082%	2,107,011	-1.551%
2026-07-02	54.1800	54.540000	52.4900	53.2200	-1.645%	2,778,851	-4.585%
2026-07-01	53.9300	55.149000	53.2800	54.1100	-1.439%	4,764,873	-6.154%
2026-06-30	52.0500	55.070000	51.9550	54.9000	+7.710%	7,508,945	-7.505%
2026-06-29	49.0100	51.300000	47.9500	50.9700	+10.901%	7,408,835	-0.373%
2026-06-26	45.6400	46.500000	45.4400	45.9600	-0.820%	2,505,747	+10.487%
2026-06-25	45.0000	46.750000	44.2200	46.3400	+3.785%	2,347,676	+9.581%
2026-06-24	41.4400	44.680000	41.4400	44.6500	+9.840%	3,909,894	+13.729%
2026-06-23	40.9800	41.820000	40.3612	40.6500	-1.621%	1,646,653	+24.920%
2026-06-22	42.0000	42.360000	41.0000	41.3200	-2.547%	1,925,236	+22.894%
2026-06-18	41.5400	43.460000	41.4600	42.4000	+4.459%	2,237,763	+19.764%
2026-06-17	42.2900	43.580000	40.4600	40.5900	-4.472%	2,426,031	+25.105%
2026-06-16	43.3200	44.040000	42.2500	42.4900	-1.209%	2,480,911	+19.510%
2026-06-15	44.3100	45.015000	42.9400	43.0100	-0.486%	1,795,186	+18.066%
2026-06-12	43.7300	44.100000	42.7500	43.2200	+0.605%	2,491,683	+17.492%
2026-06-11	41.0400	43.090000	40.4200	42.9600	+6.258%	2,563,005	+18.203%
2026-06-10	41.0000	42.300000	40.1900	40.4300	-2.083%	2,544,323	+25.600%
2026-06-09	39.8900	41.605000	39.3100	41.2900	+4.611%	3,554,687	+22.984%
2026-06-08	38.7400	40.060000	38.4600	39.4700	+1.050%	1,989,432	+28.655%
2026-06-05	38.9400	39.440000	38.5700	39.0600	-0.661%	2,654,646	+30.005%
2026-06-04	39.4100	39.710000	38.9500	39.3200	+1.210%	1,750,854	+29.145%
2026-06-03	38.9500	39.310000	38.5000	38.8500	-0.918%	1,862,671	+30.708%
2026-06-02	39.3900	39.649900	38.3100	39.2100	+0.333%	1,681,778	+29.508%
2026-06-01	38.3800	39.349900	37.6100	39.0800	+0.360%	2,256,689	+29.939%
2026-05-29	39.0800	39.880000	38.7850	38.9400	-1.142%	2,175,986	+30.406%
2026-05-28	38.7600	39.570000	38.3900	39.3900	-0.152%	2,424,540	+28.916%
2026-05-27	38.7800	40.260000	38.5700	39.4500	+2.734%	2,614,085	+28.720%
2026-05-26	38.0400	38.680000	37.7500	38.4000	+1.992%	2,271,661	+32.240%
2026-05-22	36.3100	37.800000	36.3100	37.6500	+3.690%	3,253,411	+34.874%
2026-05-21	36.3800	36.790000	34.4300	36.3100	+3.684%	3,831,563	+39.851%
2026-05-20	33.6000	35.350000	33.0200	35.0200	+4.882%	2,857,107	+45.003%
2026-05-19	33.2900	33.825000	32.3400	33.3900	-0.949%	3,176,677	+52.081%
2026-05-18	34.6200	35.460000	33.7000	33.7100	-1.920%	3,219,396	+50.638%
2026-05-15	35.5100	35.690000	33.8100	34.3700	-4.950%	3,322,779	+47.745%
2026-05-14	36.3600	36.950000	35.9600	36.1600	+1.034%	1,624,843	+40.431%
2026-05-13	36.4000	36.440000	35.1200	35.7900	-3.113%	2,943,374	+41.883%
2026-05-12	37.9700	38.205000	36.6200	36.9400	-2.223%	3,603,110	+37.466%
2026-05-11	37.8000	38.365000	37.2500	37.7800	-0.527%	4,185,070	+34.410%
2026-05-08	37.5500	39.000000	36.4600	37.9800	-2.815%	8,733,722	+33.702%
2026-05-07	40.6900	41.240000	38.9500	39.0800	-2.129%	3,577,869	+29.939%
2026-05-06	39.3300	40.310000	38.8650	39.9300	+4.584%	2,294,358	+27.173%
2026-05-05	38.1800	38.620000	37.5300	38.1800	+0.210%	2,494,382	+33.002%
2026-05-04	39.4000	39.631600	37.9750	38.1000	-4.535%	1,957,321	+33.281%
2026-05-01	40.7800	40.975000	39.8050	39.9100	-1.554%	1,327,593	+27.236%
2026-04-30	40.6200	41.320000	39.7900	40.5400	+0.521%	1,663,283	+25.259%
2026-04-29	41.3500	41.680000	40.2050	40.3300	-2.585%	2,518,413	+25.911%
2026-04-28	42.0800	42.360000	40.9100	41.4000	-1.193%	2,209,447	+22.657%
2026-04-27	41.5700	42.630000	41.4350	41.9000	+0.867%	1,745,353	+21.193%
2026-04-24	41.5000	41.660000	40.7200	41.5400	+0.338%	1,408,927	+22.244%
2026-04-23	40.6700	41.620000	40.3200	41.4000	+2.147%	2,499,609	+22.657%
2026-04-22	42.0000	42.415000	40.1200	40.5300	+0.322%	2,172,774	+25.290%
2026-04-21	41.4600	42.360000	40.2000	40.4000	-2.368%	1,401,712	+25.693%
2026-04-20	39.4800	41.440000	39.2700	41.3800	+2.350%	1,914,824	+22.716%
2026-04-17	39.4100	41.600000	39.1350	40.4300	+5.617%	2,507,527	+25.600%
2026-04-16	39.0100	39.677500	37.8700	38.2800	-0.829%	3,230,668	+32.654%
2026-04-15	40.2500	40.445000	38.3400	38.6000	-4.856%	3,099,413	+31.554%
2026-04-14	40.4400	41.051000	40.0950	40.5700	+0.222%	1,794,905	+25.166%
2026-04-13	39.9700	40.630000	38.8500	40.4800	+0.272%	2,516,063	+25.445%
2026-04-10	41.2300	41.230000	40.0200	40.3700	-1.078%	1,415,532	+25.786%
2026-04-09	39.9700	41.180000	39.5700	40.8100	+1.266%	1,701,789	+24.430%
2026-04-08	39.8500	41.049900	38.9500	40.3000	+7.812%	3,081,666	+26.005%
2026-04-07	37.2700	37.605000	36.6600	37.3800	-0.954%	2,080,571	+35.848%
2026-04-06	37.0000	37.840000	36.6800	37.7400	+1.343%	1,641,231	+34.552%
2026-04-02	37.1000	38.255000	36.0700	37.2400	-2.717%	8,522,393	+36.359%
2026-04-01	39.0500	39.587500	38.1700	38.2800	-1.771%	1,539,363	+32.654%
2026-03-31	38.0700	40.005000	37.7405	38.9700	+4.871%	2,303,472	+30.305%
2026-03-30	38.4200	39.040000	37.0700	37.1600	-2.646%	2,799,254	+36.652%
2026-03-27	38.4700	39.035000	37.8200	38.1700	-1.165%	2,334,562	+33.036%
2026-03-26	38.7100	39.949900	38.3700	38.6200	-2.079%	2,185,867	+31.486%
2026-03-25	40.1500	40.690000	38.1976	39.4400	-0.303%	3,597,018	+28.753%
2026-03-24	38.6700	40.640000	38.4400	39.5600	+0.457%	3,277,975	+28.362%
2026-03-23	39.5800	41.115000	39.1400	39.3800	+1.810%	3,104,609	+28.949%
2026-03-20	40.8200	40.840000	38.3750	38.6800	-5.428%	4,450,626	+31.282%
2026-03-19	40.7600	41.365000	39.9500	40.9000	-1.088%	2,548,250	+24.156%
2026-03-18	41.9900	42.700000	41.1500	41.3500	-3.365%	4,810,535	+22.805%
2026-03-17	43.7800	44.870000	42.6800	42.7900	-2.639%	5,479,780	+18.673%
2026-03-16	43.7500	44.630000	43.5000	43.9500	+1.830%	3,936,046	+15.540%
2026-03-13	43.7300	44.190000	43.0250	43.1600	-0.254%	1,650,921	+17.655%
2026-03-12	44.4300	44.830000	42.9500	43.2700	-4.206%	3,197,036	+17.356%
2026-03-11	45.1700	45.585000	44.7000	45.1700	-0.221%	2,001,140	+12.420%
2026-03-10	45.2100	46.870000	44.7200	45.2700	-0.724%	2,681,697	+12.171%
2026-03-09	44.9600	45.720000	43.7100	45.6000	-0.175%	5,264,260	+11.360%
2026-03-06	47.2200	47.495000	45.4500	45.6800	-5.248%	2,898,295	+11.165%
2026-03-05	50.0800	51.210000	47.8300	48.2100	-5.173%	2,749,126	+5.331%
2026-03-04	51.7900	52.370000	50.1300	50.8400	-1.051%	1,652,581	-0.118%
2026-03-03	50.5000	51.960000	48.9900	51.3800	-1.890%	3,212,896	-1.168%
2026-03-02	53.4900	53.760000	51.7500	52.3700	-3.625%	2,994,183	-3.036%
2026-02-27	53.5200	54.780000	53.1600	54.3400	0.000%	2,287,962	-6.551%
2026-02-26	54.5400	55.750000	53.3200	54.3400	+0.240%	2,144,044	-6.551%
2026-02-25	56.2300	56.600000	53.7300	54.2100	-3.524%	2,657,514	-6.327%
2026-02-24	56.0500	57.020000	55.7000	56.1900	+0.771%	2,469,009	-9.628%
2026-02-23	57.0000	57.259900	54.8000	55.7600	+2.651%	4,027,872	-8.931%
2026-02-20	53.9600	55.940000	53.1901	54.3200	+0.407%	3,732,061	-6.517%
2026-02-19	53.5100	55.040000	53.1300	54.1000	+0.464%	2,904,637	-6.137%
2026-02-18	52.9700	55.280000	52.7350	53.8500	+2.474%	3,394,804	-5.701%
2026-02-17	50.8100	53.220000	50.6450	52.5500	+2.397%	5,624,920	-3.368%
2026-02-13	50.5100	54.430000	50.0000	51.3200	-17.624%	18,428,220	-1.052%
2026-02-12	64.3300	64.840000	62.1800	62.3000	-1.221%	2,929,432	-18.491%
2026-02-11	63.8600	64.840000	61.7700	63.0700	-2.126%	1,901,496	-19.486%
2026-02-10	62.0000	64.670000	61.4300	64.4400	+6.161%	2,941,044	-21.198%
2026-02-09	61.9600	61.960000	60.5405	60.7000	-1.859%	1,482,849	-16.343%
2026-02-06	60.5200	62.255000	60.3750	61.8500	+3.342%	2,104,028	-17.898%
2026-02-05	60.6600	61.280000	59.0500	59.8500	-2.190%	1,867,247	-15.155%
2026-02-04	57.3200	61.250000	57.3200	61.1900	+7.824%	2,704,396	-17.013%
2026-02-03	54.1900	57.882500	54.1900	56.7500	+4.320%	2,959,949	-10.520%
2026-02-02	54.0000	54.790000	53.3000	54.4000	+0.555%	2,288,821	-6.654%
2026-01-30	54.5000	54.750000	53.3100	54.1000	-1.636%	1,293,818	-6.137%
2026-01-29	54.7500	55.115000	53.2700	55.0000	+0.219%	1,572,466	-7.673%
2026-01-28	55.4800	56.075000	54.3700	54.8800	-0.939%	1,173,007	-7.471%
2026-01-27	56.2800	56.830000	55.3400	55.4000	-2.482%	1,509,246	-8.339%
2026-01-26	58.0300	58.450000	56.4950	56.8100	-2.656%	2,175,102	-10.614%
2026-01-23	60.4400	60.440000	58.2500	58.3600	-3.569%	1,798,080	-12.988%
2026-01-22	61.2700	62.150000	59.7600	60.5200	-0.461%	1,412,576	-16.094%
2026-01-21	59.7400	61.675000	59.1500	60.8000	+3.086%	1,696,632	-16.480%
2026-01-20	60.5100	60.880000	58.5600	58.9800	-4.175%	2,322,926	-13.903%
2026-01-16	61.1800	62.150000	60.8300	61.5500	+0.424%	2,014,447	-17.498%
2026-01-15	60.5200	61.580000	60.1400	61.2900	+1.828%	2,552,659	-17.148%
2026-01-14	59.4600	61.190000	58.4300	60.1900	+1.177%	1,938,665	-15.634%
2026-01-13	59.5300	60.130000	58.7900	59.4900	+0.320%	2,123,877	-14.641%
2026-01-12	57.6900	59.610000	57.2500	59.3000	+1.995%	2,544,616	-14.368%
2026-01-09	55.8800	58.390000	54.8800	58.1400	+5.709%	2,970,920	-12.659%
2026-01-08	51.4200	55.960000	51.2000	55.0000	+5.891%	2,387,417	-7.673%
2026-01-07	53.5600	53.984500	51.7000	51.9400	-2.588%	2,497,725	-2.233%
2026-01-06	50.6100	53.370000	50.4500	53.3200	+4.242%	1,830,033	-4.764%
2026-01-05	50.6300	52.810000	50.2800	51.1500	+0.412%	1,576,131	-0.723%
2026-01-02	50.4500	51.560000	49.8200	50.9400	+1.839%	962,128	-0.314%
2025-12-31	50.5900	51.010000	49.9420	50.0200	-1.497%	694,366	+1.519%
2025-12-30	50.7900	51.360000	50.5000	50.7800	-0.373%	685,734	0.000%
2025-12-29	51.4500	51.685000	50.4100	50.9700	-0.779%	921,694	-0.373%
2025-12-26	51.1600	51.400000	50.6900	51.3700	+0.058%	683,401	-1.149%
2025-12-24	50.8200	51.490000	50.4000	51.3400	+1.623%	414,550	-1.091%
2025-12-23	50.5800	50.610000	49.5800	50.5200	-0.355%	1,070,300	+0.515%
2025-12-22	51.1200	51.400000	50.6400	50.7000	-0.627%	1,835,087	+0.158%
2025-12-19	51.0500	51.320000	50.4500	51.0200	-0.913%	2,549,726	-0.470%
2025-12-18	52.3100	53.180000	51.4900	51.4900	-0.579%	1,852,155	-1.379%
2025-12-17	50.7800	52.540000	50.3900	51.7900	+0.877%	1,630,785	-1.950%
2025-12-16	51.9600	52.090000	50.9850	51.3400	-0.888%	1,068,225	-1.091%
2025-12-15	52.5000	52.670000	51.2300	51.8000	-0.804%	1,525,699	-1.969%
2025-12-12	53.3200	53.320000	51.8000	52.2200	-0.420%	1,814,131	-2.758%
2025-12-11	51.5000	52.490000	50.7600	52.4400	+2.422%	2,011,312	-3.166%
2025-12-10	48.9500	51.480000	48.7800	51.2000	+5.112%	1,683,509	-0.820%
2025-12-09	49.1800	49.650000	48.6920	48.7100	-1.755%	979,845	+4.250%
2025-12-08	50.2200	50.220000	49.1750	49.5800	-1.274%	1,951,786	+2.420%
2025-12-05	50.6100	51.535000	49.8900	50.2200	-1.005%	1,509,395	+1.115%
2025-12-04	51.5600	51.750000	50.3450	50.7300	-1.419%	1,401,164	+0.099%
2025-12-03	51.2500	52.693000	51.2000	51.4600	+0.175%	1,672,830	-1.321%
2025-12-02	51.9300	52.060000	50.8500	51.3700	-0.888%	1,435,196	-1.149%
2025-12-01	50.8700	52.240000	50.5500	51.8300	+0.387%	1,455,859	-2.026%
2025-11-28	51.4800	51.840000	51.2350	51.6300	+0.233%	865,194	-1.646%
2025-11-26	49.4200	51.789000	49.4200	51.5100	+3.872%	2,285,583	-1.417%
2025-11-25	47.7400	49.950000	47.2100	49.5900	+5.197%	1,969,424	+2.400%
2025-11-24	46.7700	47.540000	46.2500	47.1400	+0.149%	1,495,982	+7.722%
2025-11-21	44.8000	47.355000	44.0400	47.0700	+5.799%	2,561,668	+7.882%
2025-11-20	44.9100	45.380000	44.3300	44.4900	-0.202%	2,313,944	+14.138%
2025-11-19	45.2700	45.395000	44.3800	44.5800	-1.524%	2,128,799	+13.908%
2025-11-18	45.9300	46.090000	44.8700	45.2700	-2.309%	1,896,653	+12.171%
2025-11-17	47.8000	48.015000	46.2400	46.3400	-3.478%	1,566,899	+9.581%
2025-11-14	48.4400	48.955000	47.8000	48.0100	-1.740%	1,199,061	+5.770%
2025-11-13	49.1200	49.970000	48.6000	48.8600	-1.053%	1,435,808	+3.930%
2025-11-12	48.9800	49.570000	48.4800	49.3800	+1.251%	2,271,097	+2.835%
2025-11-11	49.0800	49.420000	48.6800	48.7700	+0.164%	1,004,207	+4.121%
2025-11-10	49.7300	50.065000	48.5200	48.6900	-2.072%	1,435,020	+4.292%
2025-11-07	49.1300	50.040000	48.7900	49.7200	+0.709%	1,472,971	+2.132%
2025-11-06	50.6300	50.860000	49.1700	49.3700	-2.585%	2,271,200	+2.856%
2025-11-05	48.6800	51.570000	48.4600	50.6800	+2.198%	2,387,237	+0.197%
2025-11-04	50.0600	50.440000	49.4400	49.5900	-2.035%	1,950,093	+2.400%
2025-11-03	50.1400	51.260000	49.5000	50.6200	-0.354%	2,602,466	+0.316%
2025-10-31	51.5600	53.250000	49.4150	50.8000	+4.120%	2,952,141	-0.039%
2025-10-30	49.5100	50.380000	48.6800	48.7900	-1.910%	1,926,647	+4.079%
2025-10-29	51.2100	51.210000	49.3095	49.7400	-2.908%	2,520,324	+2.091%
2025-10-28	50.7600	51.860000	50.6800	51.2300	-0.621%	809,225	-0.878%
2025-10-27	50.9500	52.420000	50.9400	51.5500	+1.476%	1,927,100	-1.494%
2025-10-24	51.8000	52.015000	50.6000	50.8000	-1.684%	1,720,047	-0.039%
2025-10-23	51.0900	51.770000	50.8900	51.6700	+1.753%	1,307,384	-1.722%
2025-10-22	51.8800	52.550000	50.5700	50.7800	-3.018%	1,863,774	0.000%
2025-10-21	48.8700	52.630000	48.8700	52.3600	+2.949%	1,764,761	-3.018%
2025-10-20	50.3700	50.970000	50.0750	50.8600	+1.517%	1,058,090	-0.157%
2025-10-17	49.6000	50.170000	48.9800	50.1000	+0.988%	1,486,692	+1.357%
2025-10-16	50.4100	50.655000	48.9500	49.6100	-0.201%	801,526	+2.358%
2025-10-15	49.9800	50.420000	49.2150	49.7100	-0.201%	1,020,132	+2.152%
2025-10-14	47.6900	50.010000	47.5500	49.8100	+3.512%	1,707,778	+1.947%
2025-10-13	48.7900	49.310000	48.0900	48.1200	-0.166%	1,830,891	+5.528%
2025-10-10	50.4200	50.550000	48.0700	48.2000	-4.003%	1,726,889	+5.353%
2025-10-09	51.9000	52.050000	50.0600	50.2100	-3.461%	1,143,594	+1.135%
2025-10-08	51.1300	52.060000	50.8240	52.0100	+1.960%	970,517	-2.365%
2025-10-07	51.7000	51.700000	50.8400	51.0100	-1.411%	917,876	-0.451%
2025-10-06	53.1700	53.410000	51.3000	51.7400	-2.137%	1,337,649	-1.855%
2025-10-03	53.3800	53.820000	52.7600	52.8700	-0.695%	1,082,515	-3.953%
2025-10-02	52.8600	54.065000	52.7400	53.2400	+0.472%	912,431	-4.621%
2025-10-01	53.1700	53.885000	52.5500	52.9900	-0.749%	1,110,428	-4.171%
2025-09-30	53.1400	53.437000	52.1500	53.3900	+0.470%	988,054	-4.889%
2025-09-29	53.7100	53.890000	52.4700	53.1400	-0.244%	1,174,354	-4.441%
2025-09-26	52.9500	53.350000	52.6200	53.2700	+0.928%	698,376	-4.674%
2025-09-25	53.1900	53.800000	52.4000	52.7800	-2.078%	1,574,932	-3.789%
2025-09-24	53.7600	54.340000	53.3600	53.9000	-0.425%	1,297,794	-5.788%
2025-09-23	54.7600	55.170000	53.7560	54.1300	-0.569%	1,217,680	-6.189%
2025-09-22	55.6300	55.745000	54.4100	54.4400	-2.385%	1,559,115	-6.723%
2025-09-19	57.2900	57.400000	55.6600	55.7700	-3.009%	2,453,974	-8.947%
2025-09-18	57.5700	57.750000	56.6800	57.5000	+1.037%	1,993,045	-11.687%
2025-09-17	58.4400	59.800000	56.4500	56.9100	-2.401%	2,371,411	-10.771%
2025-09-16	58.6500	59.160000	57.8600	58.3100	-0.274%	1,486,817	-12.914%
2025-09-15	59.6300	59.966100	58.3650	58.4700	-1.366%	1,189,091	-13.152%
2025-09-12	60.2400	60.618500	59.2800	59.2800	-2.420%	1,910,484	-14.339%
2025-09-11	59.1500	60.850000	59.0200	60.7500	+3.439%	1,863,065	-16.412%
2025-09-10	58.7200	59.890000	58.5300	58.7300	-0.034%	1,128,275	-13.537%
2025-09-09	60.0700	60.610000	58.4900	58.7500	-3.276%	1,476,739	-13.566%
2025-09-08	60.5000	60.890000	59.6938	60.7400	-0.132%	1,475,568	-16.398%
2025-09-05	59.8700	61.600000	59.6100	60.8200	+2.997%	2,507,987	-16.508%
2025-09-04	57.7200	59.090000	57.0700	59.0500	+3.325%	1,916,422	-14.005%
2025-09-03	57.2100	57.640000	56.7400	57.1500	-0.609%	1,083,546	-11.146%
2025-09-02	57.4000	57.875000	56.7400	57.5000	-1.743%	1,402,999	-11.687%
2025-08-29	58.8100	59.220000	58.1700	58.5200	-0.713%	835,146	-13.226%
2025-08-28	60.0000	60.000000	58.3200	58.9400	-0.958%	1,038,927	-13.845%
2025-08-27	58.8300	60.240000	58.8300	59.5100	-0.518%	1,105,861	-14.670%
2025-08-26	59.8300	60.650000	59.6600	59.8200	-0.084%	1,423,282	-15.112%
2025-08-25	60.8900	61.415000	59.6950	59.8700	-2.650%	1,334,942	-15.183%
2025-08-22	57.4800	61.830000	57.1858	61.5000	+6.994%	1,868,189	-17.431%
2025-08-21	57.1100	57.610000	56.9300	57.4800	-0.502%	1,182,886	-11.656%
2025-08-20	59.4700	59.745000	57.7000	57.7700	-3.540%	1,359,839	-12.100%
2025-08-19	59.3100	60.870000	59.3050	59.8900	+1.715%	1,213,162	-15.211%
2025-08-18	58.7500	59.260000	58.5850	58.8800	+0.324%	1,634,621	-13.757%
2025-08-15	59.3600	59.740000	58.4900	58.6900	-0.407%	1,546,872	-13.478%
2025-08-14	59.0900	59.620000	58.4300	58.9300	-2.740%	1,634,634	-13.830%
2025-08-13	57.2700	60.760000	57.2700	60.5900	+5.797%	2,229,578	-16.191%
2025-08-12	56.0000	57.340000	55.1500	57.2700	+3.882%	1,853,438	-11.332%
2025-08-11	56.1700	56.310000	54.5300	55.1300	-1.641%	1,520,104	-7.890%
2025-08-08	56.6500	56.930000	55.9500	56.0500	-1.059%	3,997,601	-9.402%
2025-08-07	57.4600	57.780000	56.2000	56.6500	+0.177%	1,953,481	-10.362%
2025-08-06	57.1100	57.400000	56.2800	56.5500	-0.423%	1,335,949	-10.203%
2025-08-05	56.2100	57.430000	55.9550	56.7900	+0.924%	1,806,699	-10.583%
2025-08-04	56.1000	56.800000	55.4600	56.2700	+0.788%	2,013,751	-9.757%
2025-08-01	56.5100	56.510000	54.6500	55.8300	+2.365%	2,927,671	-9.045%
2025-07-31	56.0000	56.650000	54.0500	54.5400	+0.147%	4,104,005	-6.894%
2025-07-30	55.8700	56.250000	54.0350	54.4600	-2.524%	1,984,986	-6.757%
2025-07-29	56.2600	56.555000	55.4700	55.8700	-0.992%	1,882,379	-9.110%
2025-07-28	56.4800	57.180000	55.8900	56.4300	-0.124%	1,713,082	-10.012%
2025-07-25	56.5000	56.700000	55.6400	56.5000	+0.785%	1,401,724	-10.124%
2025-07-24	56.7000	56.700000	55.4100	56.0600	-0.320%	2,066,209	-9.418%
2025-07-23	56.1500	56.660000	55.1500	56.2400	+1.553%	1,446,858	-9.708%
2025-07-22	52.8600	55.415000	52.8600	55.3800	+4.569%	1,626,279	-8.306%
2025-07-21	53.8800	53.890000	52.8400	52.9600	-0.657%	928,931	-4.116%
2025-07-18	54.2500	54.310000	53.0500	53.3100	-1.205%	1,498,189	-4.746%
2025-07-17	52.7200	54.020000	52.5500	53.9600	+2.547%	1,396,733	-5.893%
2025-07-16	52.9200	53.305000	51.7600	52.6200	+0.095%	1,058,675	-3.497%
2025-07-15	55.1400	55.430000	52.5200	52.5700	-3.204%	1,758,109	-3.405%
2025-07-14	53.7800	54.410000	53.2300	54.3100	+0.574%	1,722,997	-6.500%
2025-07-11	54.0300	54.550000	53.6000	54.0000	-1.532%	1,354,214	-5.963%
2025-07-10	54.0700	55.990000	54.0000	54.8400	+1.518%	1,441,859	-7.403%
2025-07-09	53.4400	54.180000	52.6500	54.0200	+1.733%	1,503,283	-5.998%
2025-07-08	52.6600	54.250000	52.4500	53.1000	+1.375%	5,942,873	-4.369%
2025-07-07	53.2200	53.730000	52.1000	52.3800	-2.002%	2,764,892	-3.055%
2025-07-03	54.4400	54.709300	53.1800	53.4500	-1.584%	1,086,535	-4.995%
2025-07-02	53.7900	54.520000	52.9450	54.3100	+1.704%	2,093,040	-6.500%
2025-07-01	51.1600	55.030000	50.7450	53.4000	+3.730%	6,423,165	-4.906%
2025-06-30	51.4900	51.890000	50.9200	51.4800	+0.351%	1,938,689	-1.360%
2025-06-27	51.8000	52.320000	51.0700	51.3000	-0.408%	4,089,803	-1.014%
2025-06-26	51.7700	52.110000	51.2300	51.5100	+0.214%	1,674,732	-1.417%
2025-06-25	52.2000	52.240000	51.0300	51.4000	-1.927%	1,571,701	-1.206%
2025-06-24	52.0000	52.420000	51.4700	52.4100	+1.886%	1,564,105	-3.110%
2025-06-23	49.8600	51.520000	49.4800	51.4400	+2.593%	2,210,725	-1.283%
2025-06-20	49.9400	50.350000	49.7100	50.1400	+1.150%	2,614,837	+1.276%
2025-06-18	49.1600	50.300000	49.0000	49.5700	+0.609%	2,261,516	+2.441%
2025-06-17	50.1200	50.840000	49.2000	49.2700	-3.183%	1,760,669	+3.065%
2025-06-16	51.0500	51.210000	50.1750	50.8900	+1.113%	1,012,575	-0.216%
2025-06-13	50.6300	51.260000	50.0203	50.3300	-2.819%	1,316,813	+0.894%
2025-06-12	51.4600	52.040000	50.6900	51.7900	-0.116%	1,774,769	-1.950%
2025-06-11	53.4500	53.870000	51.7500	51.8500	-1.874%	1,236,840	-2.064%
2025-06-10	52.6700	53.650000	51.8900	52.8400	+1.537%	2,857,297	-3.899%
2025-06-09	52.0100	52.470000	51.1550	52.0400	+1.660%	1,672,423	-2.421%
2025-06-06	51.6600	51.990000	50.9600	51.1900	+0.196%	1,336,244	-0.801%
2025-06-05	50.9500	51.460000	49.9400	51.0900	+0.118%	1,722,175	-0.607%
2025-06-04	50.7800	51.360000	50.4700	51.0300	+0.910%	1,178,233	-0.490%
2025-06-03	49.4300	50.800000	48.7800	50.5700	+3.267%	1,731,453	+0.415%
2025-06-02	49.9800	50.520000	48.3900	48.9700	-2.837%	1,525,505	+3.696%
2025-05-30	50.3100	50.860000	49.9800	50.4000	-1.351%	11,924,564	+0.754%
2025-05-29	50.8100	51.110000	49.5600	51.0900	+2.200%	4,104,508	-0.607%
2025-05-28	51.6300	51.630000	49.7300	49.9900	-3.083%	5,099,576	+1.580%
2025-05-27	50.9100	51.800000	50.0700	51.5800	+2.626%	2,362,289	-1.551%
2025-05-23	49.5200	50.540000	49.5200	50.2600	-0.926%	1,565,751	+1.035%
2025-05-22	50.7600	50.895000	49.8800	50.7300	-0.510%	2,689,124	+0.099%
2025-05-21	52.8500	53.185000	50.9700	50.9900	-5.452%	1,411,993	-0.412%
2025-05-20	54.2100	54.790000	53.7900	53.9300	-1.245%	1,344,186	-5.841%
2025-05-19	54.0600	54.870000	53.8000	54.6100	-1.798%	1,741,106	-7.013%
2025-05-16	54.6900	55.780000	54.2488	55.6100	+1.738%	1,478,446	-8.685%
2025-05-15	54.4400	54.910000	53.9000	54.6600	-0.073%	2,034,556	-7.098%
2025-05-14	56.0500	56.050000	54.6000	54.7000	-3.083%	2,693,822	-7.166%
2025-05-13	57.3900	57.680000	56.3600	56.4400	-1.655%	2,237,951	-10.028%
2025-05-12	53.5000	57.830000	53.5000	57.3900	+11.850%	4,808,059	-11.518%
2025-05-09	51.6700	52.295000	51.0350	51.3100	+0.431%	2,319,610	-1.033%
2025-05-08	48.8700	51.350000	47.9200	51.0900	+6.084%	3,589,581	-0.607%
2025-05-07	50.6400	52.040000	47.5900	48.1600	-8.788%	5,176,477	+5.440%
2025-05-06	53.3300	54.150000	52.5550	52.8000	-2.780%	2,923,770	-3.826%
2025-05-05	54.7800	55.200000	53.9100	54.3100	-0.912%	1,284,078	-6.500%
2025-05-02	54.1300	55.075000	53.4300	54.8100	+2.814%	2,156,221	-7.353%
2025-05-01	54.0000	54.400000	53.2200	53.3100	-0.948%	1,707,415	-4.746%
2025-04-30	53.2700	53.870000	51.8900	53.8200	+0.037%	1,250,508	-5.648%
2025-04-29	53.7000	54.320000	52.9400	53.8000	-0.499%	1,033,003	-5.613%
2025-04-28	53.5600	54.520000	53.3400	54.0700	+0.952%	1,200,161	-6.085%
2025-04-25	53.7100	53.785000	53.0500	53.5600	-0.980%	870,583	-5.190%
2025-04-24	52.4400	54.240000	51.8000	54.0900	+3.780%	1,244,831	-6.119%
2025-04-23	52.7400	54.910000	51.9850	52.1200	+1.361%	1,554,875	-2.571%
2025-04-22	50.8100	51.660000	50.3400	51.4200	+2.964%	1,575,575	-1.245%
2025-04-21	50.5500	51.100000	49.5222	49.9400	-2.973%	1,334,534	+1.682%
2025-04-17	50.6000	51.640000	50.4550	51.4700	+1.981%	1,433,281	-1.341%
2025-04-16	51.3000	51.620000	50.0000	50.4700	-2.000%	1,610,856	+0.614%
2025-04-15	51.7100	52.740000	51.2100	51.5000	-0.078%	2,078,481	-1.398%
2025-04-14	53.1100	53.110000	50.7000	51.5400	-0.636%	2,387,601	-1.475%
2025-04-11	51.0100	51.870000	49.6100	51.8700	+0.758%	3,610,461	-2.101%
2025-04-10	52.4000	52.800000	50.0200	51.4800	-4.561%	2,263,521	-1.360%
2025-04-09	47.7100	54.130000	47.2100	53.9400	+11.102%	4,993,531	-5.858%
2025-04-08	51.6900	52.316600	47.8900	48.5500	-4.673%	4,147,706	+4.593%
2025-04-07	51.3800	53.280000	50.0400	50.9300	-3.960%	4,102,518	-0.295%
2025-04-04	53.0300	53.740000	50.6100	53.0300	-3.582%	3,720,191	-4.243%
2025-04-03	58.8600	58.860000	54.6000	55.0000	-10.787%	3,600,517	-7.673%
2025-04-02	60.2200	61.760000	60.2200	61.6500	+1.198%	876,117	-17.632%
2025-04-01	61.2500	61.460000	60.0600	60.9200	+0.066%	1,088,690	-16.645%
2025-03-31	60.2300	61.453900	59.5800	60.8800	+0.099%	974,547	-16.590%
2025-03-28	62.9500	63.160000	60.6300	60.8200	-2.998%	1,206,465	-16.508%
2025-03-27	62.3000	62.840000	61.8000	62.7000	+0.691%	1,042,081	-19.011%
2025-03-26	62.9300	63.145000	61.9800	62.2700	-0.828%	1,290,889	-18.452%
2025-03-25	63.2300	63.750000	62.0400	62.7900	-1.629%	1,292,982	-19.127%
2025-03-24	63.2300	64.120000	63.0800	63.8300	+2.275%	1,109,069	-20.445%
2025-03-21	62.3500	62.620000	61.5701	62.4100	-0.952%	3,372,335	-18.635%
2025-03-20	62.6600	64.280000	62.6400	63.0100	-0.834%	2,113,193	-19.410%
2025-03-19	63.1900	64.020000	62.7900	63.5400	+0.332%	912,206	-20.082%
2025-03-18	63.2500	63.770000	62.8500	63.3300	-0.456%	1,046,046	-19.817%
2025-03-17	62.3200	63.900000	62.3200	63.6200	+2.415%	1,250,622	-20.182%
2025-03-14	60.9600	62.220000	60.4700	62.1200	+3.430%	1,078,139	-18.255%
2025-03-13	60.7700	61.380000	59.6400	60.0600	-1.541%	1,187,971	-15.451%
2025-03-12	61.3200	61.550000	60.4200	61.0000	-0.587%	1,264,216	-16.754%
2025-03-11	63.9600	64.445000	61.1188	61.3600	-4.260%	1,428,288	-17.243%
2025-03-10	63.3100	65.750000	63.0888	64.0900	+0.565%	1,861,446	-20.768%
2025-03-07	63.4000	64.130000	62.4450	63.7300	+0.823%	1,671,975	-20.320%
2025-03-06	62.4100	63.470000	62.0900	63.2100	+1.314%	1,658,282	-19.665%
2025-03-05	62.2000	63.575000	61.3400	62.3900	+1.961%	1,655,521	-18.609%
2025-03-04	62.2000	62.600000	60.8100	61.1900	-3.042%	1,772,228	-17.013%
2025-03-03	64.5500	65.840000	62.9700	63.1100	-2.488%	1,958,003	-19.537%
2025-02-28	65.0200	65.540000	63.9350	64.7200	-0.385%	2,966,317	-21.539%
2025-02-27	65.4600	66.160000	64.8600	64.9700	-1.321%	1,539,637	-21.841%
2025-02-26	66.6400	66.860000	65.6200	65.8400	-0.664%	1,135,752	-22.874%
2025-02-25	65.2100	67.430000	65.0400	66.2800	+2.284%	1,567,174	-23.386%
2025-02-24	65.4800	66.010000	64.7700	64.8000	-0.933%	1,886,595	-21.636%
2025-02-21	66.7900	66.840000	65.0700	65.4100	-1.846%	1,182,944	-22.367%
2025-02-20	66.8100	67.335000	66.5900	66.6400	-0.508%	1,159,139	-23.800%
2025-02-19	67.4200	67.990000	66.2500	66.9800	-2.004%	1,369,036	-24.186%
2025-02-18	68.5050	69.320000	67.5050	68.3500	-0.870%	1,798,538	-25.706%

.dark-mode .dlMsKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlMsKq{ color: #333333; background-color: white; border: 2px solid #333333; }FBINFortune Brands Innovations, Inc.stock NYSE

FBIN
Fortune Brands Innovations, Inc.
stock NYSE