Fortune Brands Innovation... (FBIN)
NYSE: FBIN
· Real-Time Price · USD
53.29
0.51 (0.97%)
At close: Sep 26, 2025, 3:59 PM
53.27
-0.04%
After-hours: Sep 26, 2025, 06:17 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.95 | 53.35 | 52.63 | 53.27 | 53.27 | 0.93% | 665,895 |
| Sep 25, 2025 | 53.19 | 53.80 | 52.40 | 52.78 | 52.78 | -2.08% | 1,574,932 |
| Sep 24, 2025 | 53.76 | 54.34 | 53.36 | 53.90 | 53.90 | -0.42% | 1,297,800 |
| Sep 23, 2025 | 54.76 | 55.17 | 53.76 | 54.13 | 54.13 | -0.57% | 1,217,700 |
| Sep 22, 2025 | 55.63 | 55.75 | 54.41 | 54.44 | 54.44 | -2.38% | 1,559,115 |
| Sep 19, 2025 | 57.29 | 57.40 | 55.66 | 55.77 | 55.77 | -3.01% | 2,453,974 |
| Sep 18, 2025 | 57.57 | 57.75 | 56.68 | 57.50 | 57.50 | 1.04% | 1,993,045 |
| Sep 17, 2025 | 58.44 | 59.80 | 56.45 | 56.91 | 56.91 | -2.40% | 2,371,411 |
| Sep 16, 2025 | 58.65 | 59.16 | 57.86 | 58.31 | 58.31 | -0.27% | 1,486,817 |
| Sep 15, 2025 | 59.63 | 59.97 | 58.37 | 58.47 | 58.47 | -1.37% | 1,189,091 |
| Sep 12, 2025 | 60.24 | 60.62 | 59.28 | 59.28 | 59.28 | -2.42% | 1,910,500 |
| Sep 11, 2025 | 59.15 | 60.85 | 59.02 | 60.75 | 60.75 | 3.44% | 1,863,100 |
| Sep 10, 2025 | 58.72 | 59.89 | 58.53 | 58.73 | 58.73 | -0.03% | 1,128,300 |
| Sep 9, 2025 | 60.07 | 60.61 | 58.49 | 58.75 | 58.75 | -3.28% | 1,476,739 |
| Sep 8, 2025 | 60.50 | 60.89 | 59.69 | 60.74 | 60.74 | -0.13% | 1,475,600 |
| Sep 5, 2025 | 59.87 | 61.60 | 59.61 | 60.82 | 60.82 | 3.00% | 2,508,000 |
| 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 |