NYSE : FBIN
Fortune Brands Innovations, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 44.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortune Brands Innovations, Inc. (FBIN) closed at 46.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 45.43 | 47.14 | 45.03 | 46.57 | 3,879,217 | +4.07% |
| 2026-10-30 | 44.53 | 45.13 | 43.79 | 44.75 | 2,058,746 | +1.40% |
| 2026-10-29 | 42.47 | 44.19 | 42.295 | 44.13 | 2,289,412 | +4.75% |
| 2026-10-28 | 43.63 | 43.63 | 41.795 | 42.13 | 2,200,146 | -2.23% |
| 2026-10-27 | 43 | 43.54 | 42.01 | 43.09 | 1,834,303 | +0.14% |
| 2026-10-26 | 42.68 | 43.55 | 42.385 | 43.03 | 2,077,957 | +0.12% |
| 2026-10-23 | 43.28 | 43.9 | 42.295 | 42.98 | 1,766,748 | -1.85% |
| 2026-10-22 | 40.78 | 44.065 | 40.78 | 43.79 | 2,753,871 | +6.94% |
| 2026-10-21 | 40.72 | 41.585 | 40.4 | 40.95 | 1,798,458 | +0.39% |
| 2026-10-20 | 40.49 | 41.14 | 40.335 | 40.79 | 1,323,471 | +1.52% |
| 2026-10-19 | 39.87 | 40.66 | 39.54 | 40.18 | 1,724,045 | +0.35% |
| 2026-10-16 | 40.34 | 41.24 | 39.57 | 40.04 | 2,165,343 | +0.20% |
| 2026-10-15 | 39.55 | 40.39 | 39.55 | 39.96 | 1,565,601 | +2.94% |
| 2026-10-14 | 38.52 | 38.86 | 37.995 | 38.82 | 1,632,998 | -0.59% |
| 2026-10-13 | 38.99 | 39.39 | 38.64 | 39.05 | 1,498,102 | +1.22% |
| 2026-10-12 | 39.05 | 39.49 | 38.545 | 38.58 | 1,430,177 | -1.10% |
| 2026-10-09 | 40.08 | 40.08 | 38.83 | 39.01 | 1,284,368 | -0.76% |
| 2026-10-08 | 37.97 | 39.4 | 37.83 | 39.31 | 2,675,264 | +2.05% |
| 2026-10-07 | 38.35 | 39.02 | 37.44 | 38.52 | 1,897,987 | -2.11% |
| 2026-10-06 | 38.56 | 39.38 | 38.495 | 39.35 | 1,996,980 | +1.78% |
| 2026-10-05 | 38.44 | 39.025 | 37.895 | 38.66 | 1,659,666 | +0.26% |
| 2026-10-02 | 39.38 | 39.89 | 38.045 | 38.56 | 1,593,065 | +0.10% |
| 2026-10-01 | 37.53 | 38.55 | 36.95 | 38.52 | 3,218,345 | +1.24% |
| 2026-09-30 | 38.76 | 38.89 | 38.05 | 38.05 | 2,289,579 | -0.94% |
| 2026-09-29 | 38.69 | 38.9 | 37.82 | 38.41 | 2,503,664 | -0.05% |
| 2026-09-28 | 38.82 | 39.02 | 37.675 | 38.43 | 2,150,720 | -2.41% |
| 2026-09-25 | 38.05 | 39.62 | 37.93 | 39.38 | 1,950,896 | +3.66% |
| 2026-09-24 | 38.87 | 39.08 | 37.72 | 37.99 | 3,094,978 | -2.66% |
| 2026-09-23 | 39.42 | 39.98 | 38.89 | 39.03 | 2,244,344 | -2.96% |
| 2026-09-22 | 40.68 | 40.96 | 39.7 | 40.22 | 2,343,553 | +1.57% |
| 2026-09-21 | 39.82 | 40.15 | 38.89 | 39.6 | 2,217,214 | +0.51% |
| 2026-09-18 | 39.5 | 39.82 | 39.2 | 39.4 | 3,308,023 | -0.88% |
| 2026-09-17 | 40.67 | 41.35 | 39.485 | 39.75 | 2,341,673 | +0.51% |
| 2026-09-16 | 40.28 | 40.64 | 38.9 | 39.55 | 2,892,112 | -0.98% |
| 2026-09-15 | 40.74 | 40.8 | 39.9 | 39.94 | 2,217,843 | -1.96% |
| 2026-09-14 | 39.74 | 41.06 | 39.66 | 40.74 | 1,892,246 | +0.02% |
| 2026-09-11 | 40.08 | 40.75 | 39.53 | 40.73 | 2,074,478 | +2.49% |
| 2026-09-10 | 40.67 | 40.67 | 39.29 | 39.74 | 2,407,172 | -2.41% |
| 2026-09-09 | 41.84 | 42.005 | 40.665 | 40.72 | 1,748,258 | -3.48% |
| 2026-09-08 | 42.96 | 43.165 | 42.12 | 42.19 | 2,023,873 | -2.13% |
| 2026-09-04 | 42.21 | 43.365 | 41.75 | 43.11 | 1,919,737 | +2.13% |
| 2026-09-03 | 43.38 | 43.6 | 41.84 | 42.21 | 2,214,022 | -1.59% |
| 2026-09-02 | 42.89 | 43.52 | 42.52 | 42.89 | 1,817,724 | +0.28% |
| 2026-09-01 | 43.94 | 43.94 | 42.36 | 42.77 | 1,955,858 | -3.52% |
| 2026-08-31 | 44.97 | 44.97 | 44.07 | 44.33 | 1,655,386 | -2.57% |
| 2026-08-28 | 45.79 | 46.74 | 44.92 | 45.5 | 1,154,538 | +0.42% |
| 2026-08-27 | 46 | 46.28 | 45.135 | 45.31 | 1,785,750 | -2.16% |
| 2026-08-26 | 45.96 | 46.41 | 45.62 | 46.31 | 2,054,753 | +1.40% |
| 2026-08-25 | 45.85 | 46.322 | 45.01 | 45.67 | 2,243,579 | +1.58% |
| 2026-08-24 | 45.37 | 46.265 | 44.24 | 44.96 | 2,358,126 | +0.97% |
| 2026-08-21 | 45 | 45.265 | 44.49 | 44.53 | 2,598,706 | -0.42% |
| 2026-08-20 | 45.51 | 45.99 | 44.85 | 44.98 | 3,637,250 | -3.25% |
| 2026-08-19 | 46.33 | 47.57 | 46.15 | 46.49 | 4,328,791 | +2.63% |
| 2026-08-18 | 46.35 | 46.36 | 45.25 | 45.3 | 3,189,392 | -2.69% |
| 2026-08-17 | 47.64 | 47.64 | 46.12 | 46.55 | 1,780,005 | -2.70% |
| 2026-08-14 | 47.96 | 48.67 | 47.65 | 47.84 | 1,623,901 | -1.22% |
| 2026-08-13 | 49.58 | 49.89 | 48.28 | 48.43 | 1,933,497 | -0.90% |
| 2026-08-12 | 50.18 | 50.3 | 47.84 | 48.87 | 1,731,520 | -2.26% |
| 2026-08-11 | 49.51 | 50.6 | 49.4 | 50 | 2,595,291 | +4.19% |
| 2026-08-10 | 50.02 | 50.51 | 47.9 | 47.99 | 2,830,442 | -5.49% |
| 2026-08-07 | 50.32 | 52.025 | 50.15 | 50.78 | 2,600,052 | +0.85% |
| 2026-08-06 | 51.14 | 52.55 | 49.825 | 50.35 | 2,608,896 | -3.71% |
| 2026-08-05 | 52 | 52.92 | 50.48 | 52.29 | 5,526,503 | -0.83% |
| 2026-08-04 | 52.54 | 53.935 | 52.235 | 52.73 | 3,488,844 | +1.07% |
| 2026-08-03 | 49.76 | 52.37 | 49.66 | 52.17 | 2,721,041 | +5.91% |
| 2026-07-31 | 49.23 | 50.6 | 48.04 | 49.26 | 1,860,164 | +0.02% |
| 2026-07-30 | 49.86 | 49.94 | 48.1 | 49.25 | 1,719,841 | +0.26% |
| 2026-07-29 | 49.36 | 50.655 | 48.335 | 49.12 | 3,631,121 | -3.86% |
| 2026-07-28 | 52 | 52.903 | 51.05 | 51.09 | 2,637,560 | -0.76% |
| 2026-07-27 | 52.11 | 52.71 | 51.1 | 51.48 | 2,074,306 | +0.41% |
| 2026-07-24 | 49.92 | 51.87 | 49.72 | 51.27 | 1,497,278 | +2.95% |
| 2026-07-23 | 49.53 | 49.996 | 48.71 | 49.8 | 2,389,197 | -0.82% |
| 2026-07-22 | 49.92 | 50.82 | 49.625 | 50.21 | 1,686,142 | +1.27% |
| 2026-07-21 | 49.91 | 50.57 | 49.47 | 49.58 | 2,249,747 | -1.25% |
| 2026-07-20 | 51.71 | 51.85 | 49.68 | 50.21 | 1,531,992 | -2.41% |
| 2026-07-17 | 52.27 | 54.09 | 50.96 | 51.45 | 2,065,990 | -2.22% |
| 2026-07-16 | 50.71 | 52.93 | 50.71 | 52.62 | 1,598,088 | +2.87% |
| 2026-07-15 | 50.76 | 52.29 | 50.25 | 51.15 | 2,079,487 | +1.05% |
| 2026-07-14 | 51.29 | 51.755 | 49.64 | 50.62 | 2,138,176 | +0.68% |
| 2026-07-13 | 50.84 | 52.13 | 49.71 | 50.28 | 1,832,777 | -2.58% |
| 2026-07-10 | 50.42 | 52.25 | 50.08 | 51.61 | 2,417,441 | +4.22% |
| 2026-07-09 | 49.36 | 50.31 | 48.29 | 49.52 | 2,047,893 | +1.48% |
| 2026-07-08 | 49.88 | 50.21 | 47.79 | 48.8 | 2,698,660 | -4.41% |
| 2026-07-07 | 51.24 | 51.55 | 50.01 | 51.05 | 2,199,580 | -1.03% |
| 2026-07-06 | 53.34 | 53.59 | 51 | 51.58 | 2,107,011 | -3.08% |
| 2026-07-02 | 54.18 | 54.54 | 52.49 | 53.22 | 2,778,850 | -1.64% |
| 2026-07-01 | 53.93 | 55.149 | 53.28 | 54.11 | 4,764,872 | -1.44% |
| 2026-06-30 | 52.05 | 55.07 | 51.955 | 54.9 | 7,508,944 | +7.71% |
| 2026-06-29 | 49.01 | 51.3 | 47.95 | 50.97 | 7,408,834 | +10.90% |
| 2026-06-26 | 45.64 | 46.5 | 45.44 | 45.96 | 2,505,747 | -0.82% |
| 2026-06-25 | 45 | 46.75 | 44.22 | 46.34 | 2,347,676 | +3.78% |
| 2026-06-24 | 41.44 | 44.68 | 41.44 | 44.65 | 3,909,894 | +9.84% |
| 2026-06-23 | 40.98 | 41.82 | 40.361 | 40.65 | 1,646,652 | -1.62% |
| 2026-06-22 | 42 | 42.36 | 41 | 41.32 | 1,925,235 | -2.55% |
| 2026-06-18 | 41.54 | 43.46 | 41.46 | 42.4 | 2,237,763 | +4.46% |
| 2026-06-17 | 42.29 | 43.58 | 40.46 | 40.59 | 2,426,030 | -4.47% |
| 2026-06-16 | 43.32 | 44.04 | 42.25 | 42.49 | 2,480,910 | -1.21% |
| 2026-06-15 | 44.31 | 45.015 | 42.94 | 43.01 | 1,795,186 | -0.49% |
| 2026-06-12 | 43.73 | 44.1 | 42.75 | 43.22 | 2,491,682 | +0.61% |
| 2026-06-11 | 41.04 | 43.09 | 40.42 | 42.96 | 2,563,005 | +6.26% |
| 2026-06-10 | 41 | 42.3 | 40.19 | 40.43 | 2,544,323 | -2.08% |
| 2026-06-09 | 39.89 | 41.605 | 39.31 | 41.29 | 3,554,686 | +4.61% |
| 2026-06-08 | 38.74 | 40.06 | 38.46 | 39.47 | 1,989,431 | +1.05% |
| 2026-06-05 | 38.94 | 39.44 | 38.57 | 39.06 | 2,654,646 | -0.66% |
| 2026-06-04 | 39.41 | 39.71 | 38.95 | 39.32 | 1,750,854 | +1.21% |
| 2026-06-03 | 38.95 | 39.31 | 38.5 | 38.85 | 1,862,670 | -0.92% |
| 2026-06-02 | 39.39 | 39.65 | 38.31 | 39.21 | 1,681,777 | +0.33% |
| 2026-06-01 | 38.38 | 39.35 | 37.61 | 39.08 | 2,256,688 | +0.36% |
| 2026-05-29 | 39.08 | 39.88 | 38.785 | 38.94 | 2,175,985 | -1.14% |
| 2026-05-28 | 38.76 | 39.57 | 38.39 | 39.39 | 2,424,539 | -0.15% |
| 2026-05-27 | 38.78 | 40.26 | 38.57 | 39.45 | 2,614,085 | +2.73% |
| 2026-05-26 | 38.04 | 38.68 | 37.75 | 38.4 | 2,271,660 | +1.99% |
| 2026-05-22 | 36.31 | 37.8 | 36.31 | 37.65 | 3,253,410 | +4.44% |
| 2026-05-21 | 36.38 | 36.79 | 34.43 | 36.31 | 3,832,093 | +3.68% |
| 2026-05-20 | 33.6 | 35.35 | 33.02 | 35.02 | 2,857,106 | +4.88% |
| 2026-05-19 | 33.29 | 33.825 | 32.34 | 33.39 | 3,176,676 | -0.95% |
| 2026-05-18 | 34.62 | 35.46 | 33.7 | 33.71 | 3,219,396 | -1.92% |
| 2026-05-15 | 35.51 | 35.69 | 33.81 | 34.37 | 3,322,778 | -4.95% |
| 2026-05-14 | 36.36 | 36.95 | 35.96 | 36.16 | 1,624,843 | +1.03% |
| 2026-05-13 | 36.4 | 36.44 | 35.12 | 35.79 | 2,943,373 | -3.11% |