Fortune Brands Innovation... (FBIN)
NYSE: FBIN
· Real-Time Price · USD
52.86
-0.38 (-0.71%)
At close: Oct 03, 2025, 3:59 PM
53.51
1.23%
After-hours: Oct 03, 2025, 05:29 PM EDT
FBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.38 | 53.82 | 52.76 | 52.87 | 52.87 | -0.69% | 1,082,515 |
| Oct 2, 2025 | 52.86 | 54.07 | 52.74 | 53.24 | 53.24 | 0.47% | 912,431 |
| Oct 1, 2025 | 53.17 | 53.89 | 52.55 | 52.99 | 52.99 | -0.75% | 1,110,428 |
| Sep 30, 2025 | 53.14 | 53.44 | 52.15 | 53.39 | 53.39 | 0.47% | 988,054 |
| Sep 29, 2025 | 53.71 | 53.89 | 52.47 | 53.14 | 53.14 | -0.24% | 1,174,354 |
| Sep 26, 2025 | 52.95 | 53.35 | 52.62 | 53.27 | 53.27 | 0.93% | 698,400 |
| 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 |
Page 1 of 136