Stockscreener 앱 받기
38.18
0.21%
0.08
시장 영업 전:
38.55
0.37
+0.97%
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $38.62 | $37.53 | $1.09 | 2,481,887.0 | +0.21% |
| 2026-05-04 | $39.63 | $37.98 | $1.66 | 1,927,230.0 | -4.54% |
| 2026-05-01 | $40.98 | $39.80 | $1.17 | 1,327,592.0 | -1.55% |
| 2026-04-30 | $41.32 | $39.79 | $1.53 | 1,655,006.0 | +0.52% |
| 2026-04-29 | $41.68 | $40.20 | $1.48 | 2,510,689.0 | -2.58% |
| 2026-04-28 | $42.36 | $40.91 | $1.45 | 2,209,447.0 | -1.19% |
| 2026-04-27 | $42.63 | $41.44 | $1.20 | 1,745,352.0 | +0.87% |
| 2026-04-24 | $41.66 | $40.72 | $0.94 | 1,400,113.0 | +0.34% |
| 2026-04-23 | $41.62 | $40.32 | $1.30 | 2,499,471.0 | +2.15% |
| 2026-04-22 | $42.41 | $40.12 | $2.30 | 2,108,037.0 | +0.32% |
| 2026-04-21 | $42.36 | $40.20 | $2.16 | 1,401,712.0 | -2.37% |
| 2026-04-20 | $41.44 | $39.27 | $2.17 | 1,914,814.0 | +2.35% |
| 2026-04-17 | $41.60 | $39.13 | $2.47 | 2,506,766.0 | +5.62% |
| 2026-04-16 | $39.68 | $37.87 | $1.81 | 3,230,584.0 | -0.83% |
| 2026-04-15 | $40.45 | $38.34 | $2.10 | 3,099,401.0 | -4.86% |
| 2026-04-14 | $41.05 | $40.09 | $0.956 | 1,794,905.0 | +0.22% |
| 2026-04-13 | $40.63 | $38.85 | $1.78 | 2,516,062.0 | +0.27% |
| 2026-04-10 | $41.23 | $40.02 | $1.21 | 1,415,532.0 | -1.08% |
| 2026-04-09 | $41.18 | $39.57 | $1.61 | 1,701,778.0 | +1.27% |
| 2026-04-08 | $41.05 | $38.95 | $2.10 | 3,080,712.0 | +7.81% |
| 2026-04-07 | $37.60 | $36.66 | $0.945 | 2,077,647.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $40.98 | $37.53 | $3.45 | 8,218,596.0 | -5.82% |
| 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% |
5.14%
자본화:
|
볼륨(24시간):