Get the Stockscreener App
75.20
1.31%
+0.97
After Hours:
75.20
Fortune Brands Innovations Inc Stock (FBIN) Price History
The historical daily chart and data for Fortune Brands Innovations Inc stock (FBIN), show that the latest closing stock price as of May 15, 2024, is $75.20.
- Fortune Brands Innovations Inc all-time high stock price is $84.92, occurred on April 01, 2024.
- The lowest Fortune Brands Innovations Inc stock price recorded was $54.10 on October 26, 2023. Since then, Fortune Brands Innovations Inc's stock price has risen over 39.00% to $75.20 now.
- The 52-week high stock price for FBIN is $84.92, representing a 12.93% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for FBIN is $54.10, indicating a -28.06% decrease from the current share price, occurred on October 26, 2023.
The table below shows more information about FBIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $75.73 | $74.79 | $0.94 | 636,206.0 | +1.31% |
| May 14, 2024 | $75.03 | $73.83 | $1.20 | 679,461.0 | +0.16% |
| May 13, 2024 | $76.08 | $74.10 | $1.98 | 644,397.0 | -1.61% |
| May 10, 2024 | $75.67 | $75.03 | $0.63 | 774,485.0 | +0.29% |
| May 09, 2024 | $75.13 | $73.36 | $1.77 | 798,664.0 | +2.50% |
| May 08, 2024 | $73.31 | $71.96 | $1.35 | 853,022.0 | +0.62% |
| May 07, 2024 | $74.30 | $72.77 | $1.53 | 994,524.0 | -1.27% |
| May 06, 2024 | $74.33 | $73.46 | $0.875 | 720,281.0 | +0.83% |
| May 03, 2024 | $74.28 | $72.60 | $1.68 | 1,591,788.0 | +2.41% |
| May 02, 2024 | $72.47 | $70.25 | $2.22 | 1,166,681.0 | +0.45% |
| May 01, 2024 | $72.92 | $69.72 | $3.20 | 2,456,248.0 | -2.72% |
| Apr 30, 2024 | $75.24 | $73.07 | $2.17 | 1,175,502.0 | -2.86% |
| Apr 29, 2024 | $75.42 | $74.39 | $1.03 | 1,180,283.0 | +1.44% |
| Apr 26, 2024 | $74.68 | $72.92 | $1.76 | 985,565.0 | +1.31% |
| Apr 25, 2024 | $73.24 | $71.42 | $1.82 | 1,382,867.0 | -0.42% |
| Apr 24, 2024 | $75.28 | $72.57 | $2.71 | 741,100.0 | -1.49% |
| Apr 23, 2024 | $74.94 | $72.52 | $2.42 | 1,272,558.0 | +2.39% |
| Apr 22, 2024 | $74.00 | $72.58 | $1.42 | 1,442,770.0 | -0.83% |
| Apr 19, 2024 | $73.90 | $73.08 | $0.82 | 815,115.0 | -0.10% |
| Apr 18, 2024 | $75.67 | $73.47 | $2.20 | 1,205,579.0 | -1.06% |
| Apr 17, 2024 | $76.37 | $74.26 | $2.11 | 912,392.0 | -1.37% |
| Apr 16, 2024 | $75.50 | $74.21 | $1.29 | 1,065,784.0 | -1.18% |
Fortune Brands Innovations Inc Stock (FBIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortune Brands Innovations Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortune Brands Innovations Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortune Brands Innovations Inc Stock (FBIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $76.08 | $69.72 | $6.36 | 11,951,963.0 | +2.87% |
| Apr, 2024 | $84.92 | $71.42 | $13.50 | 22,468,557.0 | -13.66% |
| Mar, 2024 | $84.83 | $78.43 | $6.40 | 18,913,182.0 | +4.09% |
| Feb, 2024 | $82.00 | $75.07 | $6.93 | 22,501,616.0 | +4.83% |
| Jan, 2024 | $80.91 | $73.08 | $7.83 | 24,024,799.0 | +1.90% |
Fortune Brands Innovations Inc Stock (FBIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $80.33 | $68.35 | $11.98 | 23,072,614.0 | +11.27% |
| Nov, 2023 | $68.69 | $55.66 | $13.03 | 21,757,967.0 | +22.63% |
| Oct, 2023 | $62.51 | $54.10 | $8.41 | 24,944,857.0 | -10.23% |
| Sep, 2023 | $70.55 | $61.54 | $9.01 | 21,628,169.0 | -9.94% |
| Aug, 2023 | $73.25 | $64.93 | $8.32 | 21,386,570.0 | -2.88% |
| Jul, 2023 | $77.14 | $68.12 | $9.02 | 22,666,490.0 | -1.22% |
| Jun, 2023 | $72.40 | $60.22 | $12.18 | 21,196,225.0 | +19.02% |
| May, 2023 | $67.11 | $59.56 | $7.55 | 23,129,250.0 | -6.55% |
| Apr, 2023 | $65.49 | $54.21 | $11.28 | 19,812,328.0 | +10.15% |
| Mar, 2023 | $59.24 | $55.60 | $3.64 | 19,325,428.0 | +0.00% |
3.77%
Cap:
|
Volume (24h):