Stockscreener 앱 받기
52.22
0.42%
-0.22
시간 외 거래:
52.22
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $53.32 | $51.80 | $1.52 | 1,814,072.0 | -0.42% |
| 2025-12-11 | $52.49 | $50.76 | $1.73 | 2,011,177.0 | +2.42% |
| 2025-12-10 | $51.48 | $48.78 | $2.70 | 1,610,950.0 | +5.11% |
| 2025-12-09 | $49.65 | $48.69 | $0.958 | 970,878.0 | -1.75% |
| 2025-12-08 | $50.22 | $49.17 | $1.05 | 1,951,781.0 | -1.27% |
| 2025-12-05 | $51.53 | $49.89 | $1.64 | 1,489,381.0 | -1.01% |
| 2025-12-04 | $51.75 | $50.34 | $1.41 | 1,401,120.0 | -1.42% |
| 2025-12-03 | $52.69 | $51.20 | $1.49 | 1,672,730.0 | +0.18% |
| 2025-12-02 | $52.06 | $50.85 | $1.21 | 1,435,196.0 | -0.89% |
| 2025-12-01 | $52.24 | $50.55 | $1.69 | 1,455,762.0 | +0.39% |
| 2025-11-28 | $51.84 | $51.23 | $0.605 | 865,194.0 | +0.23% |
| 2025-11-26 | $51.79 | $49.42 | $2.37 | 2,196,738.0 | +3.87% |
| 2025-11-25 | $49.95 | $47.21 | $2.74 | 1,969,320.0 | +5.20% |
| 2025-11-24 | $47.54 | $46.25 | $1.29 | 1,484,273.0 | +0.15% |
| 2025-11-21 | $47.35 | $44.04 | $3.31 | 2,561,201.0 | +5.80% |
| 2025-11-20 | $45.38 | $44.33 | $1.05 | 2,313,221.0 | -0.20% |
| 2025-11-19 | $45.40 | $44.38 | $1.02 | 2,128,732.0 | -1.52% |
| 2025-11-18 | $46.09 | $44.87 | $1.22 | 1,895,873.0 | -2.31% |
| 2025-11-17 | $48.02 | $46.24 | $1.77 | 1,566,605.0 | -3.48% |
| 2025-11-14 | $48.95 | $47.80 | $1.16 | 1,199,060.0 | -1.74% |
| 2025-11-13 | $49.97 | $48.60 | $1.37 | 1,308,620.0 | -1.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.32 | $48.69 | $4.63 | 17,627,119.0 | +1.14% |
| 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% |
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.33 | $68.35 | $11.98 | 23,072,614.0 | +11.27% |
| 2023-11 | $68.69 | $55.66 | $13.03 | 21,757,967.0 | +22.63% |
| 2023-10 | $62.51 | $54.10 | $8.41 | 24,944,857.0 | -10.23% |
| 2023-09 | $70.55 | $61.54 | $9.01 | 21,628,169.0 | -9.94% |
| 2023-08 | $73.25 | $64.93 | $8.32 | 21,386,570.0 | -2.88% |
| 2023-07 | $77.14 | $68.12 | $9.02 | 22,666,490.0 | -1.22% |
| 2023-06 | $72.40 | $60.22 | $12.18 | 21,196,225.0 | +19.02% |
| 2023-05 | $67.11 | $59.56 | $7.55 | 23,129,250.0 | -6.55% |
| 2023-04 | $65.49 | $54.21 | $11.28 | 19,812,328.0 | +10.15% |
| 2023-03 | $59.24 | $55.60 | $3.64 | 19,325,428.0 | +0.00% |
0.34%
자본화:
|
볼륨(24시간):