Fortune Brands Innovations, Inc. (FBIN) NYSE

60.42

-0.4(-0.66%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202559.8760.8260.8261.659.612.51M
September 04, 202557.7259.0559.0559.0957.071.92M
September 03, 202557.2157.1557.1557.6456.741.08M
September 02, 202557.457.557.557.8856.741.4M
August 29, 202558.8158.5258.5259.2258.17835,146
August 28, 20256058.9458.946058.321.04M
August 27, 202558.8359.5159.5160.2458.831.11M
August 26, 202559.8359.8259.8260.6559.661.42M
August 25, 202560.8959.8759.8761.4259.71.33M
August 22, 202557.4861.561.561.8357.191.87M
August 21, 202557.1157.4857.2357.6156.931.18M
August 20, 202559.4757.7757.5259.7557.71.36M
August 19, 202559.3159.8959.8960.8759.311.21M
August 18, 202558.7558.8858.8859.2658.591.61M
August 15, 202559.3658.6958.6959.7458.491.55M
August 14, 202559.0958.9358.9359.6258.431.63M
August 13, 202557.2760.5960.5960.7657.272.23M
August 12, 20255657.2757.2757.3455.151.85M
August 11, 202556.1755.1355.1356.3154.531.52M
August 08, 202556.6556.0556.0556.9355.954M
August 07, 202557.4656.6556.6557.7856.21.95M
August 06, 202557.1156.5556.5557.456.281.34M
August 05, 202556.2156.7956.7957.4355.961.81M
August 04, 202556.156.2756.2756.855.462.01M
August 01, 202556.5155.8355.8356.5154.652.93M
July 31, 20255654.5454.5456.6554.054.1M
July 30, 202555.8754.4654.4656.2554.041.99M
July 29, 202556.2655.8755.8756.5655.471.88M
July 28, 202556.4856.4356.4357.1855.891.71M
July 25, 202556.556.556.556.755.641.4M
July 24, 202556.756.0656.0656.755.412.07M
July 23, 202556.1556.2456.2456.6655.151.45M
July 22, 202552.8655.3855.3855.4252.861.63M
July 21, 202553.8852.9652.9653.8952.84928,931
July 18, 202554.2553.3153.3154.3153.051.5M
July 17, 202552.7253.9653.9654.0252.551.4M
July 16, 202552.9252.6252.6253.3151.761.06M
July 15, 202555.1452.5752.5755.4352.521.76M
July 14, 202553.7854.3154.3154.4153.231.72M
July 11, 202554.03545454.5553.61.35M
July 10, 202554.0754.8454.8455.99541.44M
July 09, 202553.4454.0254.0254.1852.651.5M
July 08, 202552.6653.153.154.2552.455.94M
July 07, 202553.2252.3852.3853.7352.12.76M
July 03, 202554.4453.4553.4554.7153.181.09M
July 02, 202553.7954.3154.3154.5252.952.09M
July 01, 202551.1653.453.455.0350.756.42M
June 30, 202551.4951.4851.4851.8950.921.94M
June 27, 202551.851.351.352.3251.074.09M
June 26, 202551.7751.5151.5152.1151.231.67M
June 25, 202552.251.451.452.2451.031.57M
June 24, 20255252.4152.4152.4251.471.56M
June 23, 202549.8651.4451.4451.5249.482.21M
June 20, 202549.9450.1450.1450.3549.712.61M
June 18, 202549.1649.5749.5750.3492.26M
June 17, 202550.1249.2749.2750.8449.21.76M
June 16, 202551.0550.8950.8951.2150.181.01M
June 13, 202550.6350.3350.3351.2650.021.32M
June 12, 202551.4651.7951.7952.0450.691.77M
June 11, 202553.4551.8551.8553.8751.751.24M