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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.96	54.32	54.32	55.94	53.19	3.73M
February 19, 2026	53.51	54.1	53.84	55.04	53.13	2.9M
February 18, 2026	52.97	53.85	53.59	55.28	52.74	3.39M
February 17, 2026	50.81	52.55	52.3	53.22	50.65	5.63M
February 13, 2026	50.51	51.32	51.07	54.43	50	18.38M
February 12, 2026	64.33	62.3	62	64.84	62.18	2.93M
February 11, 2026	63.86	63.07	62.77	64.84	61.77	1.9M
February 10, 2026	62	64.44	64.13	64.67	61.43	2.94M
February 09, 2026	61.96	60.7	60.41	61.96	60.54	1.48M
February 06, 2026	60.52	61.85	61.85	62.26	60.38	2.1M
February 05, 2026	60.66	59.85	59.85	61.28	59.05	1.87M
February 04, 2026	57.32	61.19	61.19	61.25	57.32	2.7M
February 03, 2026	54.19	56.75	56.75	57.88	54.19	2.96M
February 02, 2026	54	54.4	54.4	54.79	53.3	2.29M
January 30, 2026	54.5	54.1	54.1	54.75	53.31	1.29M
January 29, 2026	54.75	55	55	55.12	53.27	1.57M
January 28, 2026	55.48	54.88	54.88	56.08	54.37	1.17M
January 27, 2026	55.92	55.4	55.4	56.57	55.34	1.2M
January 26, 2026	58.03	56.81	56.81	58.45	56.5	2.19M
January 23, 2026	60.44	58.36	58.36	60.44	58.25	1.8M
January 22, 2026	61.27	60.52	60.52	62.15	59.76	1.41M
January 21, 2026	59.74	60.8	60.8	61.68	59.15	1.7M
January 20, 2026	60.51	58.98	58.98	60.88	58.56	2.32M
January 16, 2026	61.18	61.55	61.55	62.15	60.83	2.01M
January 15, 2026	60.52	61.29	61.29	61.58	60.14	2.55M
January 14, 2026	59.46	60.19	60.19	61.19	58.43	1.94M
January 13, 2026	59.53	59.49	59.49	60.13	58.79	2.13M
January 12, 2026	57.69	59.3	59.3	59.61	57.25	2.54M
January 09, 2026	55.88	58.14	58.14	58.39	54.88	3.01M
January 08, 2026	51.42	55	55	55.96	51.2	2.39M
January 07, 2026	53.56	51.94	51.94	53.98	51.7	2.5M
January 06, 2026	50.61	53.32	53.32	53.37	50.45	1.83M
January 05, 2026	50.63	51.15	51.15	52.81	50.28	1.58M
January 02, 2026	50.45	50.94	50.94	51.56	49.82	962,128
December 31, 2025	50.59	50.02	50.02	51.01	49.94	694,400
December 30, 2025	50.79	50.78	50.78	51.36	50.5	685,734
December 29, 2025	51.45	50.97	50.97	51.69	50.41	921,700
December 26, 2025	51.16	51.37	51.37	51.4	50.69	683,401
December 24, 2025	50.82	51.34	51.34	51.49	50.4	414,700
December 23, 2025	50.58	50.52	50.52	50.61	49.58	1.07M
December 22, 2025	51.12	50.7	50.7	51.4	50.64	1.84M
December 19, 2025	51.05	51.02	51.02	51.32	50.45	2M
December 18, 2025	52.31	51.49	51.49	53.18	51.49	1.85M
December 17, 2025	50.78	51.79	51.79	52.54	50.39	1.63M
December 16, 2025	51.96	51.34	51.34	52.09	50.99	1.07M
December 15, 2025	52.5	51.8	51.8	52.67	51.23	1.53M
December 12, 2025	53.32	52.22	52.22	53.32	51.8	1.81M
December 11, 2025	51.5	52.44	52.44	52.49	50.76	2.01M
December 10, 2025	48.95	51.2	51.2	51.48	48.78	1.68M
December 09, 2025	49.18	48.71	48.71	49.65	48.69	979,845
December 08, 2025	50.22	49.58	49.58	50.22	49.18	1.95M
December 05, 2025	50.61	50.22	50.22	51.54	49.89	1.51M
December 04, 2025	51.63	50.73	50.73	51.75	50.35	1.12M
December 03, 2025	51.25	51.46	51.46	52.69	51.2	1.67M
December 02, 2025	51.93	51.37	51.37	52.06	50.85	1.44M
December 01, 2025	50.87	51.83	51.83	52.24	50.55	1.46M
November 28, 2025	51.48	51.63	51.63	51.84	51.24	865,200
November 26, 2025	49.42	51.51	51.51	51.79	49.42	2.29M
November 25, 2025	47.74	49.59	49.59	49.95	47.21	1.97M
November 24, 2025	46.77	47.14	47.14	47.54	46.25	1.5M

Fortune Brands Innovations, Inc. (FBIN) NYSE