Fortune Brands Innovations, Inc. Common Stock (FBIN)

44.33
-1.17 (-2.57%)
NYSE· Last Trade: Aug 31st, 10:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fortune Brands Innovations, Inc. Common Stock (FBIN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202644.9744.9744.0744.331,680,52544.33
8/28/202645.7946.7444.9245.501,154,54245.50
8/27/202646.0046.2845.1345.311,785,75345.31
8/26/202645.9646.4145.6246.312,054,75646.31
8/25/202645.8546.3245.0145.672,243,58145.67
8/24/202645.3746.2744.2444.962,374,48844.96
8/21/202645.0045.2744.4944.532,615,28444.53
8/20/202645.5145.9944.8544.983,637,45744.72
8/19/202646.3347.5746.1546.494,328,79146.22
8/18/202646.3546.3645.2545.303,189,39045.04
8/17/202647.6447.6446.1246.551,779,95946.28
8/14/202647.9648.6747.6547.841,623,90247.56
8/13/202649.5849.8948.2848.431,933,48948.15
8/12/202650.1850.3047.8448.871,731,51648.59
8/11/202649.5150.6049.4050.002,595,28849.71
8/10/202650.0250.5147.9047.992,830,39247.71
8/07/202650.3252.0250.1550.782,600,05450.49
8/06/202651.1452.5549.8350.352,608,89550.06
8/05/202652.0052.9250.4852.295,526,50551.99
8/04/202652.5453.9452.2352.733,488,84452.43
8/03/202649.7652.3749.6652.172,721,03151.87
7/31/202649.2350.6048.0449.261,860,16548.98
7/30/202649.8649.9448.1049.251,719,84148.97
7/29/202649.3650.6648.3449.123,631,19748.84
7/28/202652.0052.9051.0551.092,637,56050.79
7/27/202652.1152.7151.1051.482,074,30651.18
7/24/202649.9251.8749.7251.271,497,27950.97
7/23/202649.5350.0048.7149.802,389,19549.51
7/22/202649.9250.8249.6350.211,686,14149.92
7/21/202649.9150.5749.4749.582,249,74649.29
7/20/202651.7151.8549.6850.211,531,99349.92
7/17/202652.2754.0950.9651.452,065,99151.15
7/16/202650.7152.9350.7152.621,598,08852.32
7/15/202650.7652.2950.2551.152,079,47650.85
7/14/202651.2951.7649.6450.622,138,17750.33
7/13/202650.8452.1349.7150.281,832,77849.99
7/10/202650.4252.2550.0851.612,417,44251.31
7/09/202649.3650.3148.2949.522,047,89449.23
7/08/202649.8850.2147.7948.802,698,66148.52
7/07/202651.2451.5550.0151.052,199,58050.75
7/06/202653.3453.5951.0051.582,107,01151.28
7/02/202654.1854.5452.4953.222,778,85152.91
7/01/202653.9355.1553.2854.114,764,87353.80
6/30/202652.0555.0751.9554.907,508,93954.58
6/29/202649.0151.3047.9550.977,408,84850.68
6/26/202645.6446.5045.4445.962,505,74745.69
6/25/202645.0046.7544.2246.342,347,67946.07
6/24/202641.4444.6841.4444.653,909,78644.39
6/23/202640.9841.8240.3640.651,646,65340.41
6/22/202642.0042.3641.0041.321,925,23641.08
6/18/202641.5443.4641.4642.402,237,76342.15
6/17/202642.2943.5840.4640.592,425,97940.36
6/16/202643.3244.0442.2542.492,480,91142.24
6/15/202644.3145.0242.9443.011,795,18742.76
6/12/202643.7344.1042.7543.222,491,68342.97
6/11/202641.0443.0940.4242.962,562,98742.71
6/10/202641.0042.3040.1940.432,544,32340.20
6/09/202639.8941.6039.3141.293,554,68741.05
6/08/202638.7440.0638.4639.471,989,43239.24
6/05/202638.9439.4438.5739.062,654,64838.83
6/04/202639.4139.7138.9539.321,750,85439.09
6/03/202638.9539.3138.5038.851,862,08338.63
6/02/202639.3939.6538.3139.211,681,77838.98
6/01/202638.3839.3537.6139.082,256,66138.85