Stockscreener 앱 받기
40.79
1.52%
0.61
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $41.14 | $40.34 | $0.805 | 1,323,472.0 | +1.52% |
| 2026-10-19 | $40.66 | $39.54 | $1.12 | 1,724,046.0 | +0.35% |
| 2026-10-16 | $41.24 | $39.57 | $1.67 | 2,165,356.0 | +0.20% |
| 2026-10-15 | $40.39 | $39.55 | $0.84 | 1,566,021.0 | +2.94% |
| 2026-10-14 | $38.86 | $37.99 | $0.865 | 1,633,131.0 | -0.59% |
| 2026-10-13 | $39.39 | $38.64 | $0.75 | 1,500,013.0 | +1.22% |
| 2026-10-12 | $39.49 | $38.55 | $0.945 | 1,747,350.0 | -1.10% |
| 2026-10-09 | $40.08 | $38.83 | $1.25 | 1,284,373.0 | -0.76% |
| 2026-10-08 | $39.40 | $37.83 | $1.57 | 2,675,282.0 | +2.05% |
| 2026-10-07 | $39.02 | $37.44 | $1.58 | 1,897,990.0 | -2.11% |
| 2026-10-06 | $39.38 | $38.49 | $0.885 | 1,996,986.0 | +1.78% |
| 2026-10-05 | $39.02 | $37.90 | $1.13 | 1,659,676.0 | +0.26% |
| 2026-10-02 | $39.89 | $38.05 | $1.84 | 1,593,071.0 | +0.10% |
| 2026-10-01 | $38.55 | $36.95 | $1.60 | 3,218,451.0 | +1.24% |
| 2026-09-30 | $38.89 | $38.05 | $0.84 | 2,289,584.0 | -0.94% |
| 2026-09-29 | $38.90 | $37.82 | $1.08 | 2,503,668.0 | -0.05% |
| 2026-09-28 | $39.02 | $37.67 | $1.35 | 2,150,725.0 | -2.41% |
| 2026-09-25 | $39.62 | $37.93 | $1.69 | 1,950,902.0 | +3.66% |
| 2026-09-24 | $39.08 | $37.72 | $1.36 | 3,094,981.0 | -2.66% |
| 2026-09-23 | $39.98 | $38.89 | $1.09 | 2,244,347.0 | -2.96% |
| 2026-09-22 | $40.96 | $39.70 | $1.26 | 2,343,759.0 | +1.57% |
Fortune Brands Innovations Inc 주식 (FBIN) 연도별 가격 이력
이 심층 분석에서는 Fortune Brands Innovations Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortune Brands Innovations Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $41.24 | $36.95 | $4.29 | 25,985,218.0 | +7.20% |
| 2026-09 | $43.94 | $37.67 | $6.27 | 47,632,833.0 | -14.17% |
| 2026-08 | $53.94 | $44.07 | $9.87 | 54,488,307.0 | -10.03% |
| 2026-07 | $55.15 | $47.79 | $7.36 | 49,569,786.0 | -10.26% |
| 2026-06 | $55.07 | $37.61 | $17.46 | 59,341,935.0 | +40.99% |
| 2026-05 | $41.24 | $32.34 | $8.90 | 61,326,933.0 | -3.95% |
| 2026-04 | $42.63 | $36.07 | $6.56 | 56,237,957.0 | +4.03% |
| 2026-03 | $53.76 | $37.07 | $16.69 | 68,955,197.0 | -28.28% |
| 2026-02 | $64.84 | $50.00 | $14.84 | 68,046,427.0 | +0.44% |
| 2026-01 | $62.15 | $49.82 | $12.33 | 38,306,939.0 | +8.16% |
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.32 | $48.69 | $4.63 | 29,942,805.0 | -1.65% |
| 2025-11 | $51.84 | $44.04 | $7.80 | 34,563,944.0 | +1.63% |
| 2025-10 | $54.06 | $47.55 | $6.52 | 33,887,916.0 | -4.85% |
| 2025-09 | $61.60 | $52.15 | $9.45 | 32,737,928.0 | -8.77% |
| 2025-08 | $61.83 | $54.53 | $7.30 | 35,803,908.0 | +7.30% |
| 2025-07 | $57.18 | $50.74 | $6.44 | 46,679,746.0 | +5.94% |
| 2025-06 | $53.87 | $48.39 | $5.48 | 36,961,538.0 | +2.14% |
| 2025-05 | $57.83 | $47.59 | $10.24 | 64,598,782.0 | -6.35% |
| 2025-04 | $61.76 | $47.21 | $14.55 | 45,902,863.0 | -11.60% |
| 2025-03 | $65.84 | $59.58 | $6.26 | 29,991,013.0 | -5.93% |
| 2025-02 | $70.47 | $63.94 | $6.53 | 35,845,340.0 | -9.70% |
| 2025-01 | $75.81 | $67.23 | $8.58 | 26,204,502.0 | +4.89% |
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $80.19 | $67.54 | $12.64 | 17,519,118.0 | -12.77% |
| 2024-11 | $86.96 | $73.19 | $13.77 | 27,375,594.0 | -6.04% |
| 2024-10 | $90.53 | $83.02 | $7.52 | 20,659,801.0 | -6.93% |
| 2024-09 | $89.69 | $76.28 | $13.41 | 20,845,958.0 | +12.74% |
| 2024-08 | $82.25 | $71.17 | $11.08 | 24,899,953.0 | -1.73% |
| 2024-07 | $82.52 | $62.54 | $19.98 | 36,361,386.0 | +24.44% |
| 2024-06 | $71.05 | $62.84 | $8.20 | 30,203,509.0 | -7.31% |
| 2024-05 | $76.08 | $67.27 | $8.81 | 22,087,207.0 | -4.16% |
| 2024-04 | $84.92 | $71.42 | $13.50 | 22,468,557.0 | -13.66% |
| 2024-03 | $84.83 | $78.43 | $6.40 | 18,913,182.0 | +4.09% |
| 2024-02 | $82.00 | $75.07 | $6.93 | 22,501,616.0 | +4.83% |
| 2024-01 | $80.91 | $73.08 | $7.83 | 24,024,799.0 | +1.90% |
4.95%
1.88%
자본화:
|
볼륨(24시간):