Fortune Brands Innovation... (FBIN)
63.23
-0.39 (-0.61%)
At close: Mar 18, 2025, 3:59 PM
63.09
-0.22%
Pre-market: Mar 19, 2025, 04:59 AM EDT
FBIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 63.25 | 63.77 | 62.85 | 63.33 | -0.29 | -0.46% | 1,066,814 |
| Mar 17, 2025 | 62.32 | 63.90 | 62.32 | 63.62 | 1.50 | 2.41% | 1,273,000 |
| Mar 14, 2025 | 60.96 | 62.22 | 60.47 | 62.12 | 2.06 | 3.43% | 1,137,000 |
| Mar 13, 2025 | 60.77 | 61.38 | 59.64 | 60.06 | -0.94 | -1.54% | 1,204,200 |
| Mar 12, 2025 | 61.32 | 61.55 | 60.42 | 61.00 | -0.36 | -0.59% | 1,292,700 |
| Mar 11, 2025 | 63.96 | 64.44 | 61.12 | 61.36 | -2.73 | -4.26% | 1,573,147 |
| Mar 10, 2025 | 63.31 | 65.75 | 63.09 | 64.09 | 0.36 | 0.56% | 1,934,003 |
| Mar 7, 2025 | 63.40 | 64.13 | 62.45 | 63.73 | 0.52 | 0.82% | 1,688,916 |
| Mar 6, 2025 | 62.41 | 63.47 | 62.09 | 63.21 | 0.82 | 1.31% | 1,703,600 |
| Mar 5, 2025 | 62.20 | 63.58 | 61.34 | 62.39 | 1.20 | 1.96% | 1,861,381 |
| Mar 4, 2025 | 62.20 | 62.60 | 60.81 | 61.19 | -1.92 | -3.04% | 1,851,714 |
| Mar 3, 2025 | 64.55 | 65.84 | 62.97 | 63.11 | -1.61 | -2.49% | 1,985,392 |
| Feb 28, 2025 | 65.02 | 65.54 | 63.94 | 64.72 | -0.25 | -0.38% | 3,334,916 |
| Feb 27, 2025 | 65.46 | 66.16 | 64.86 | 64.97 | -0.87 | -1.32% | 1,561,500 |
| Feb 26, 2025 | 66.64 | 66.86 | 65.62 | 65.84 | -0.44 | -0.66% | 1,161,931 |
| Feb 25, 2025 | 65.21 | 67.43 | 65.04 | 66.28 | 1.48 | 2.28% | 1,706,841 |
| Feb 24, 2025 | 65.48 | 66.01 | 64.77 | 64.80 | -0.61 | -0.93% | 2,187,819 |
| Feb 21, 2025 | 66.79 | 66.84 | 65.07 | 65.41 | -1.23 | -1.85% | 1,243,400 |
| Feb 20, 2025 | 66.81 | 67.33 | 66.59 | 66.64 | -0.34 | -0.51% | 1,174,338 |
| Feb 19, 2025 | 67.42 | 67.99 | 66.25 | 66.98 | -1.37 | -2.00% | 1,396,500 |
| Feb 18, 2025 | 68.51 | 69.32 | 67.51 | 68.35 | -0.60 | -0.87% | 1,831,548 |
| Feb 14, 2025 | 69.00 | 70.05 | 68.68 | 68.95 | 0.60 | 0.88% | 2,029,400 |
| Feb 13, 2025 | 69.41 | 69.67 | 68.33 | 68.35 | -0.55 | -0.80% | 1,460,900 |
| Feb 12, 2025 | 67.40 | 69.44 | 67.01 | 68.90 | -0.35 | -0.51% | 2,361,000 |
| Feb 11, 2025 | 68.35 | 70.47 | 68.19 | 69.25 | 0.70 | 1.02% | 2,020,547 |
| Feb 10, 2025 | 68.61 | 69.60 | 68.48 | 68.55 | 0.46 | 0.68% | 2,597,648 |
| Feb 7, 2025 | 66.50 | 68.47 | 65.35 | 68.09 | -0.97 | -1.40% | 3,851,114 |
| Feb 6, 2025 | 69.95 | 70.07 | 68.78 | 69.06 | -0.29 | -0.42% | 2,016,319 |
| Feb 5, 2025 | 69.86 | 69.86 | 68.33 | 69.35 | 0.36 | 0.52% | 1,541,250 |
| Feb 4, 2025 | 68.69 | 69.63 | 68.08 | 68.99 | 0.03 | 0.04% | 1,490,317 |
| Feb 3, 2025 | 69.34 | 70.22 | 68.27 | 68.96 | -2.71 | -3.78% | 2,198,400 |
| Jan 31, 2025 | 73.25 | 73.36 | 71.38 | 71.67 | -1.62 | -2.21% | 1,189,334 |
| Jan 30, 2025 | 72.78 | 73.93 | 72.43 | 73.29 | 1.24 | 1.72% | 1,022,600 |
| Jan 29, 2025 | 73.09 | 73.55 | 71.71 | 72.05 | -0.90 | -1.23% | 681,500 |
| Jan 28, 2025 | 74.21 | 74.53 | 72.88 | 72.95 | -1.90 | -2.54% | 951,800 |
| Jan 27, 2025 | 73.16 | 75.68 | 73.09 | 74.85 | 2.37 | 3.27% | 1,673,950 |
| 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 |