Stockscreener 앱 받기
44.61
0.77%
-0.37
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $45.27 | $44.49 | $0.775 | 935,027.0 | -0.80% |
| 2026-08-20 | $45.99 | $44.85 | $1.14 | 3,637,182.0 | -3.25% |
| 2026-08-19 | $47.57 | $46.15 | $1.42 | 4,328,615.0 | +2.63% |
| 2026-08-18 | $46.36 | $45.25 | $1.11 | 3,189,379.0 | -2.69% |
| 2026-08-17 | $47.64 | $46.12 | $1.52 | 1,779,381.0 | -2.70% |
| 2026-08-14 | $48.67 | $47.65 | $1.02 | 1,621,322.0 | -1.22% |
| 2026-08-13 | $49.89 | $48.28 | $1.61 | 1,927,165.0 | -0.90% |
| 2026-08-12 | $50.30 | $47.84 | $2.46 | 1,731,516.0 | -2.26% |
| 2026-08-11 | $50.60 | $49.40 | $1.20 | 2,595,285.0 | +4.19% |
| 2026-08-10 | $50.51 | $47.90 | $2.61 | 2,828,003.0 | -5.49% |
| 2026-08-07 | $52.02 | $50.15 | $1.88 | 2,600,045.0 | +0.85% |
| 2026-08-06 | $52.55 | $49.83 | $2.72 | 2,608,893.0 | -3.71% |
| 2026-08-05 | $52.92 | $50.48 | $2.44 | 5,523,244.0 | -0.83% |
| 2026-08-04 | $53.94 | $52.23 | $1.70 | 3,488,355.0 | +1.07% |
| 2026-08-03 | $52.37 | $49.66 | $2.71 | 2,720,887.0 | +5.89% |
| 2026-07-31 | $50.60 | $48.04 | $2.56 | 1,426,880.0 | +0.04% |
| 2026-07-30 | $49.94 | $48.10 | $1.84 | 1,719,840.0 | +0.26% |
| 2026-07-29 | $50.66 | $48.34 | $2.32 | 3,629,549.0 | -3.86% |
| 2026-07-28 | $52.90 | $51.05 | $1.85 | 2,637,309.0 | -0.76% |
| 2026-07-27 | $52.71 | $51.10 | $1.61 | 2,074,305.0 | +0.41% |
| 2026-07-24 | $51.87 | $49.72 | $2.15 | 1,497,276.0 | +2.95% |
| 2026-07-23 | $50.00 | $48.71 | $1.29 | 2,389,195.0 | -0.82% |
| 2026-07-22 | $50.82 | $49.62 | $1.20 | 1,686,140.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $53.94 | $44.49 | $9.45 | 41,514,299.0 | -9.44% |
| 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% |
0.29%
0.07%
자본화:
|
볼륨(24시간):