Fortune Brands Innovation... (FBIN)
NYSE: FBIN
· Real-Time Price · USD
58.84
0.15 (0.26%)
At close: Aug 18, 2025, 3:59 PM
58.90
0.09%
After-hours: Aug 18, 2025, 06:05 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 58.75 | 59.26 | 58.59 | 58.88 | 58.88 | 0.32% | 1,607,919 |
| Aug 15, 2025 | 59.36 | 59.74 | 58.49 | 58.69 | 58.69 | -0.41% | 1,546,900 |
| Aug 14, 2025 | 59.09 | 59.62 | 58.43 | 58.93 | 58.93 | -2.74% | 1,634,634 |
| Aug 13, 2025 | 57.27 | 60.76 | 57.27 | 60.59 | 60.59 | 5.80% | 2,229,600 |
| Aug 12, 2025 | 56.00 | 57.34 | 55.15 | 57.27 | 57.27 | 3.88% | 1,853,438 |
| Aug 11, 2025 | 56.17 | 56.31 | 54.53 | 55.13 | 55.13 | -1.64% | 1,520,104 |
| Aug 8, 2025 | 56.65 | 56.93 | 55.95 | 56.05 | 56.05 | -1.06% | 3,997,601 |
| Aug 7, 2025 | 57.46 | 57.78 | 56.20 | 56.65 | 56.65 | 0.18% | 1,953,500 |
| Aug 6, 2025 | 57.11 | 57.40 | 56.28 | 56.55 | 56.55 | -0.42% | 1,335,949 |
| Aug 5, 2025 | 56.21 | 57.43 | 55.96 | 56.79 | 56.79 | 0.92% | 1,806,699 |
| Aug 4, 2025 | 56.10 | 56.80 | 55.46 | 56.27 | 56.27 | 0.79% | 2,013,800 |
| Aug 1, 2025 | 56.51 | 56.51 | 54.65 | 55.83 | 55.83 | 2.37% | 2,927,700 |
| Jul 31, 2025 | 56.00 | 56.65 | 54.05 | 54.54 | 54.54 | 0.15% | 4,104,005 |
| Jul 30, 2025 | 55.87 | 56.25 | 54.04 | 54.46 | 54.46 | -2.52% | 1,985,000 |
| Jul 29, 2025 | 56.26 | 56.56 | 55.47 | 55.87 | 55.87 | -0.99% | 1,882,400 |
| Jul 28, 2025 | 56.48 | 57.18 | 55.89 | 56.43 | 56.43 | -0.12% | 1,713,100 |
| Jul 25, 2025 | 56.50 | 56.70 | 55.64 | 56.50 | 56.50 | 0.78% | 1,401,724 |
| Jul 24, 2025 | 56.70 | 56.70 | 55.41 | 56.06 | 56.06 | -0.32% | 2,066,209 |
| Jul 23, 2025 | 56.15 | 56.66 | 55.15 | 56.24 | 56.24 | 1.55% | 1,446,858 |
| Jul 22, 2025 | 52.86 | 55.42 | 52.86 | 55.38 | 55.38 | 4.57% | 1,626,300 |