Fortune Brands Innovation... (FBIN)
NYSE: FBIN
· Real-Time Price · USD
60.81
1.76 (2.98%)
At close: Sep 05, 2025, 3:59 PM
60.38
-0.71%
After-hours: Sep 05, 2025, 07:48 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.87 | 61.60 | 59.61 | 60.82 | 60.82 | 3.00% | 2,507,980 |
| Sep 4, 2025 | 57.72 | 59.09 | 57.07 | 59.05 | 59.05 | 3.32% | 1,916,422 |
| Sep 3, 2025 | 57.21 | 57.64 | 56.74 | 57.15 | 57.15 | -0.61% | 1,083,546 |
| Sep 2, 2025 | 57.40 | 57.88 | 56.74 | 57.50 | 57.50 | -1.74% | 1,403,000 |
| Aug 29, 2025 | 58.81 | 59.22 | 58.17 | 58.52 | 58.52 | -0.71% | 835,146 |
| Aug 28, 2025 | 60.00 | 60.00 | 58.32 | 58.94 | 58.94 | -0.96% | 1,038,927 |
| Aug 27, 2025 | 58.83 | 60.24 | 58.83 | 59.51 | 59.51 | -0.52% | 1,105,900 |
| Aug 26, 2025 | 59.83 | 60.65 | 59.66 | 59.82 | 59.82 | -0.08% | 1,423,300 |
| Aug 25, 2025 | 60.89 | 61.42 | 59.70 | 59.87 | 59.87 | -2.65% | 1,334,942 |
| Aug 22, 2025 | 57.48 | 61.83 | 57.19 | 61.50 | 61.50 | 6.99% | 1,868,200 |
| Aug 21, 2025 | 57.11 | 57.61 | 56.93 | 57.48 | 57.23 | -0.50% | 1,182,900 |
| Aug 20, 2025 | 59.47 | 59.75 | 57.70 | 57.77 | 57.52 | -3.54% | 1,359,839 |
| Aug 19, 2025 | 59.31 | 60.87 | 59.31 | 59.89 | 59.63 | 1.72% | 1,213,200 |
| Aug 18, 2025 | 58.75 | 59.26 | 58.59 | 58.88 | 58.62 | 0.32% | 1,634,621 |
| Aug 15, 2025 | 59.36 | 59.74 | 58.49 | 58.69 | 58.43 | -0.41% | 1,546,900 |
| Aug 14, 2025 | 59.09 | 59.62 | 58.43 | 58.93 | 58.67 | -2.74% | 1,634,634 |
| Aug 13, 2025 | 57.27 | 60.76 | 57.27 | 60.59 | 60.33 | 5.80% | 2,229,600 |
| Aug 12, 2025 | 56.00 | 57.34 | 55.15 | 57.27 | 57.02 | 3.88% | 1,853,438 |
| Aug 11, 2025 | 56.17 | 56.31 | 54.53 | 55.13 | 54.89 | -1.64% | 1,520,104 |
| Aug 8, 2025 | 56.65 | 56.93 | 55.95 | 56.05 | 55.81 | -1.06% | 3,997,601 |