Fortune Brands Innovations, Inc. - FBIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	49.73	48.69	48.69	50.07	48.52	1.44M
November 07, 2025	49.13	49.72	49.72	50.04	48.79	1.47M
November 06, 2025	50.63	49.37	49.37	50.86	49.17	2.27M
November 05, 2025	48.68	50.68	50.68	51.57	48.46	2.39M
November 04, 2025	50.06	49.59	49.59	50.44	49.44	1.95M
November 03, 2025	50.14	50.62	50.62	51.26	49.5	2.6M
October 31, 2025	51.56	50.8	50.8	53.25	49.42	2.95M
October 30, 2025	49.51	48.79	48.79	50.38	48.68	1.93M
October 29, 2025	51.21	49.74	49.74	51.21	49.31	2.52M
October 28, 2025	50.76	51.23	51.23	51.86	50.68	809,212
October 27, 2025	50.95	51.55	51.55	52.42	50.94	1.93M
October 24, 2025	51.8	50.8	50.8	52.02	50.6	1.72M
October 23, 2025	51.09	51.67	51.67	51.77	50.89	1.31M
October 22, 2025	51.88	50.78	50.78	52.55	50.57	1.86M
October 21, 2025	48.87	52.36	52.36	52.63	48.87	1.76M
October 20, 2025	50.37	50.86	50.86	50.97	50.08	1.06M
October 17, 2025	49.6	50.1	50.1	50.17	48.98	1.49M
October 16, 2025	50.41	49.61	49.61	50.66	48.95	801,526
October 15, 2025	49.98	49.71	49.71	50.42	49.22	1.02M
October 14, 2025	47.69	49.81	49.81	50.01	47.55	1.71M
October 13, 2025	48.79	48.12	48.12	49.31	48.09	1.83M
October 10, 2025	50.42	48.2	48.2	50.55	48.07	1.73M
October 09, 2025	51.9	50.21	50.21	52.05	50.06	1.14M
October 08, 2025	51.13	52.01	52.01	52.06	50.82	970,501
October 07, 2025	51.7	51.01	51.01	51.7	50.84	917,876
October 06, 2025	53.17	51.74	51.74	53.41	51.3	1.34M
October 03, 2025	53.38	52.87	52.87	53.82	52.76	1.08M
October 02, 2025	52.86	53.24	53.24	54.07	52.74	912,431
October 01, 2025	53.17	52.99	52.99	53.89	52.55	1.11M
September 30, 2025	53.14	53.39	53.39	53.44	52.15	988,054
September 29, 2025	53.71	53.14	53.14	53.89	52.47	1.17M
September 26, 2025	52.95	53.27	53.27	53.35	52.62	698,400
September 25, 2025	53.19	52.78	52.78	53.8	52.4	1.57M
September 24, 2025	53.76	53.9	53.9	54.34	53.36	1.3M
September 23, 2025	54.76	54.13	54.13	55.17	53.76	1.22M
September 22, 2025	55.63	54.44	54.44	55.75	54.41	1.56M
September 19, 2025	57.29	55.77	55.77	57.4	55.66	2.45M
September 18, 2025	57.57	57.5	57.5	57.75	56.68	1.99M
September 17, 2025	58.44	56.91	56.91	59.8	56.45	2.37M
September 16, 2025	58.65	58.31	58.31	59.16	57.86	1.49M
September 15, 2025	59.63	58.47	58.47	59.97	58.37	1.19M
September 12, 2025	60.24	59.28	59.28	60.62	59.28	1.91M
September 11, 2025	59.15	60.75	60.75	60.85	59.02	1.86M
September 10, 2025	58.72	58.73	58.73	59.89	58.53	1.13M
September 09, 2025	60.07	58.75	58.75	60.4	58.49	1.48M
September 08, 2025	60.5	60.74	60.74	60.89	59.69	1.48M
September 05, 2025	59.87	60.82	60.82	61.6	59.61	2.51M
September 04, 2025	57.72	59.05	59.05	59.09	57.07	1.92M
September 03, 2025	57.21	57.15	57.15	57.64	56.74	1.08M
September 02, 2025	57.4	57.5	57.5	57.88	56.74	1.4M
August 29, 2025	58.81	58.52	58.52	59.22	58.17	835,146
August 28, 2025	60	58.94	58.94	60	58.32	1.04M
August 27, 2025	58.83	59.51	59.51	60.24	58.83	1.11M
August 26, 2025	59.83	59.82	59.82	60.65	59.66	1.42M
August 25, 2025	60.89	59.87	59.87	61.42	59.7	1.33M
August 22, 2025	57.48	61.5	61.5	61.83	57.19	1.87M
August 21, 2025	57.11	57.48	57.23	57.61	56.93	1.18M
August 20, 2025	59.47	57.77	57.52	59.75	57.7	1.36M
August 19, 2025	59.31	59.89	59.89	60.87	59.31	1.21M
August 18, 2025	58.75	58.88	58.88	59.26	58.59	1.61M

Fortune Brands Innovations, Inc. (FBIN) NYSE