Fortune Brands Innovation... (FBIN)
73.16
-1.73 (-2.31%)
At close: Jan 28, 2025, 1:44 PM
FBIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 73.16 | 75.68 | 73.09 | 74.85 | 2.37 | 3.27% | 1,663,758 |
| Jan 24, 2025 | 73.08 | 73.08 | 71.93 | 72.48 | -0.40 | -0.55% | 1,000,000 |
| Jan 23, 2025 | 73.08 | 73.70 | 72.31 | 72.88 | -0.28 | -0.38% | 2,226,538 |
| Jan 22, 2025 | 74.00 | 74.00 | 73.06 | 73.16 | -1.21 | -1.63% | 1,352,720 |
| Jan 21, 2025 | 75.42 | 75.82 | 73.95 | 74.37 | -0.20 | -0.27% | 1,335,300 |
| Jan 17, 2025 | 75.39 | 75.39 | 74.54 | 74.57 | 0.05 | 0.07% | 1,006,300 |
| Jan 16, 2025 | 74.14 | 74.61 | 73.21 | 74.52 | 0.29 | 0.39% | 1,328,400 |
| Jan 15, 2025 | 74.90 | 74.93 | 73.82 | 74.23 | 1.64 | 2.26% | 1,940,618 |
| Jan 14, 2025 | 71.58 | 72.62 | 71.56 | 72.59 | 1.76 | 2.48% | 1,401,605 |
| Jan 13, 2025 | 68.87 | 71.06 | 68.68 | 70.83 | 1.83 | 2.65% | 1,294,600 |
| Jan 10, 2025 | 67.71 | 69.35 | 67.48 | 69.00 | -0.37 | -0.53% | 1,570,600 |
| Jan 8, 2025 | 67.58 | 70.04 | 67.44 | 69.37 | 1.37 | 2.01% | 2,149,236 |
| Jan 7, 2025 | 68.32 | 68.75 | 67.23 | 68.00 | -0.32 | -0.47% | 1,671,727 |
| Jan 6, 2025 | 68.47 | 69.89 | 68.22 | 68.32 | 0.09 | 0.13% | 1,302,200 |
| Jan 3, 2025 | 67.89 | 68.39 | 67.50 | 68.23 | 0.64 | 0.95% | 952,502 |
| Jan 2, 2025 | 68.93 | 69.62 | 67.45 | 67.59 | -0.74 | -1.08% | 1,069,326 |
| Dec 31, 2024 | 68.88 | 69.15 | 67.98 | 68.33 | 0.03 | 0.04% | 619,144 |
| Dec 30, 2024 | 69.11 | 69.11 | 67.54 | 68.30 | -0.92 | -1.33% | 535,004 |
| Dec 27, 2024 | 69.11 | 70.13 | 68.54 | 69.22 | -0.66 | -0.94% | 483,738 |
| Dec 26, 2024 | 69.40 | 70.03 | 68.67 | 69.88 | 0.04 | 0.06% | 824,521 |
| Dec 24, 2024 | 69.65 | 69.89 | 68.99 | 69.84 | 0.19 | 0.27% | 408,200 |
| Dec 23, 2024 | 69.12 | 69.78 | 68.84 | 69.65 | -0.02 | -0.03% | 771,700 |
| Dec 20, 2024 | 68.66 | 70.14 | 68.07 | 69.67 | 1.11 | 1.62% | 2,454,909 |
| Dec 19, 2024 | 69.76 | 70.73 | 68.53 | 68.56 | -1.46 | -2.09% | 1,148,048 |
| Dec 18, 2024 | 74.02 | 74.28 | 69.99 | 70.02 | -3.78 | -5.12% | 1,181,312 |
| Dec 17, 2024 | 74.41 | 74.97 | 73.67 | 73.80 | -1.13 | -1.51% | 827,220 |
| Dec 16, 2024 | 75.74 | 76.29 | 74.75 | 74.93 | -0.92 | -1.21% | 1,022,941 |
| Dec 13, 2024 | 76.81 | 77.22 | 75.45 | 75.85 | -1.58 | -2.04% | 756,019 |
| Dec 12, 2024 | 78.00 | 78.27 | 77.29 | 77.43 | -0.85 | -1.09% | 633,400 |
| Dec 11, 2024 | 78.41 | 78.69 | 77.34 | 78.28 | 0.65 | 0.84% | 1,171,700 |
| Dec 10, 2024 | 77.28 | 78.78 | 75.41 | 77.63 | -1.20 | -1.52% | 1,057,400 |
| Dec 9, 2024 | 79.14 | 79.85 | 78.79 | 78.83 | -0.04 | -0.05% | 1,020,409 |
| Dec 6, 2024 | 79.62 | 79.96 | 78.55 | 78.87 | 0.22 | 0.28% | 732,700 |
| Dec 5, 2024 | 79.67 | 80.19 | 78.47 | 78.65 | -0.60 | -0.76% | 1,067,502 |
| Dec 4, 2024 | 78.27 | 79.38 | 77.89 | 79.25 | 0.54 | 0.69% | 1,181,431 |
| Dec 3, 2024 | 78.52 | 78.98 | 77.94 | 78.71 | 0.59 | 0.76% | 858,900 |
| Dec 2, 2024 | 78.18 | 78.56 | 77.03 | 78.12 | -0.18 | -0.23% | 576,940 |
| Nov 29, 2024 | 78.41 | 79.29 | 78.00 | 78.30 | 0.33 | 0.42% | 510,500 |
| Nov 27, 2024 | 78.82 | 79.14 | 77.74 | 77.97 | -0.03 | -0.04% | 779,100 |
| Nov 26, 2024 | 79.50 | 79.51 | 77.64 | 78.00 | -2.96 | -3.66% | 887,000 |
| Nov 25, 2024 | 77.88 | 81.93 | 77.06 | 80.96 | 4.46 | 5.83% | 1,968,020 |
| Nov 22, 2024 | 76.09 | 76.96 | 76.04 | 76.50 | 0.74 | 0.98% | 1,306,313 |
| Nov 21, 2024 | 74.94 | 75.97 | 74.33 | 75.76 | 0.86 | 1.15% | 1,240,136 |
| Nov 20, 2024 | 73.85 | 75.26 | 73.64 | 74.90 | 1.36 | 1.85% | 1,732,236 |
| Nov 19, 2024 | 73.97 | 74.39 | 73.24 | 73.54 | -0.76 | -1.02% | 1,498,700 |
| Nov 18, 2024 | 73.35 | 74.41 | 73.19 | 74.30 | 0.35 | 0.47% | 2,114,100 |
| Nov 15, 2024 | 75.00 | 75.41 | 73.80 | 73.95 | -1.09 | -1.45% | 1,495,330 |
| Nov 14, 2024 | 75.50 | 75.82 | 74.90 | 75.04 | -0.26 | -0.35% | 1,025,318 |
| Nov 13, 2024 | 77.14 | 77.28 | 75.14 | 75.30 | -0.90 | -1.18% | 1,438,635 |
| Nov 12, 2024 | 77.82 | 78.02 | 76.16 | 76.20 | -2.16 | -2.76% | 1,471,100 |