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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	59.36	58.69	58.69	59.74	58.49	1.55M
August 14, 2025	59.09	58.93	58.93	59.62	58.43	1.63M
August 13, 2025	57.27	60.59	60.59	60.76	57.27	2.23M
August 12, 2025	56	57.27	57.27	57.34	55.15	1.85M
August 11, 2025	56.17	55.13	55.13	56.31	54.53	1.52M
August 08, 2025	56.65	56.05	56.05	56.93	55.95	4M
August 07, 2025	57.46	56.65	56.65	57.78	56.2	1.95M
August 06, 2025	57.11	56.55	56.55	57.4	56.28	1.34M
August 05, 2025	56.21	56.79	56.79	57.43	55.96	1.81M
August 04, 2025	56.1	56.27	56.27	56.8	55.46	2.01M
August 01, 2025	56.51	55.83	55.83	56.51	54.65	2.93M
July 31, 2025	56	54.54	54.54	56.65	54.05	4.1M
July 30, 2025	55.87	54.46	54.46	56.25	54.04	1.99M
July 29, 2025	56.26	55.87	55.87	56.56	55.47	1.88M
July 28, 2025	56.48	56.43	56.43	57.18	55.89	1.71M
July 25, 2025	56.5	56.5	56.5	56.7	55.64	1.4M
July 24, 2025	56.7	56.06	56.06	56.7	55.41	2.07M
July 23, 2025	56.15	56.24	56.24	56.66	55.15	1.45M
July 22, 2025	52.86	55.38	55.38	55.42	52.86	1.63M
July 21, 2025	53.88	52.96	52.96	53.89	52.84	928,931
July 18, 2025	54.25	53.31	53.31	54.31	53.05	1.5M
July 17, 2025	52.72	53.96	53.96	54.02	52.55	1.4M
July 16, 2025	52.92	52.62	52.62	53.31	51.76	1.06M
July 15, 2025	55.14	52.57	52.57	55.43	52.52	1.76M
July 14, 2025	53.78	54.31	54.31	54.41	53.23	1.72M
July 11, 2025	54.03	54	54	54.55	53.6	1.35M
July 10, 2025	54.07	54.84	54.84	55.99	54	1.44M
July 09, 2025	53.44	54.02	54.02	54.18	52.65	1.5M
July 08, 2025	52.66	53.1	53.1	54.25	52.45	5.94M
July 07, 2025	53.22	52.38	52.38	53.73	52.1	2.76M

Fortune Brands Innovations, Inc. (FBIN) NYSE