Get the Stockscreener App
39.74
2.41%
-0.98
After Hours:
39.74
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 September 10, 2026, is $39.74.
- Fortune Brands Innovations Inc all-time high stock price is $90.53, occurred on October 01, 2024.
- The lowest Fortune Brands Innovations Inc stock price recorded was $32.34 on May 19, 2026. Since then, Fortune Brands Innovations Inc's stock price has risen over 22.88% to $39.74 now.
- The 52-week high stock price for FBIN is $64.84, representing a 63.16% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for FBIN is $32.34, indicating a -18.62% decrease from the current share price, occurred on May 19, 2026.
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 |
|---|---|---|---|---|---|
| Sep 10, 2026 | $40.67 | $39.29 | $1.38 | 2,407,174.0 | -2.41% |
| Sep 09, 2026 | $42.01 | $40.66 | $1.34 | 1,748,260.0 | -3.48% |
| Sep 08, 2026 | $43.16 | $42.12 | $1.05 | 2,023,875.0 | -2.13% |
| Sep 04, 2026 | $43.37 | $41.75 | $1.62 | 1,919,739.0 | +2.13% |
| Sep 03, 2026 | $43.60 | $41.84 | $1.76 | 2,214,024.0 | -1.59% |
| Sep 02, 2026 | $43.52 | $42.52 | $1.00 | 1,817,729.0 | +0.28% |
| Sep 01, 2026 | $43.94 | $42.36 | $1.58 | 1,955,862.0 | -3.52% |
| Aug 31, 2026 | $44.97 | $44.07 | $0.90 | 1,680,533.0 | -2.57% |
| Aug 28, 2026 | $46.74 | $44.92 | $1.82 | 1,154,540.0 | +0.42% |
| Aug 27, 2026 | $46.28 | $45.13 | $1.15 | 1,785,752.0 | -2.16% |
| Aug 26, 2026 | $46.41 | $45.62 | $0.79 | 2,054,748.0 | +1.40% |
| Aug 25, 2026 | $46.32 | $45.01 | $1.31 | 2,243,581.0 | +1.58% |
| Aug 24, 2026 | $46.27 | $44.24 | $2.02 | 2,374,479.0 | +0.97% |
| Aug 21, 2026 | $45.27 | $44.49 | $0.775 | 2,615,402.0 | -1.00% |
| Aug 20, 2026 | $45.99 | $44.85 | $1.14 | 3,637,182.0 | -3.25% |
| Aug 19, 2026 | $47.57 | $46.15 | $1.42 | 4,328,615.0 | +2.63% |
| Aug 18, 2026 | $46.36 | $45.25 | $1.11 | 3,189,379.0 | -2.69% |
| Aug 17, 2026 | $47.64 | $46.12 | $1.52 | 1,779,381.0 | -2.70% |
| Aug 14, 2026 | $48.67 | $47.65 | $1.02 | 1,621,322.0 | -1.22% |
| Aug 13, 2026 | $49.89 | $48.28 | $1.61 | 1,927,165.0 | -0.90% |
| Aug 12, 2026 | $50.30 | $47.84 | $2.46 | 1,731,516.0 | -2.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $43.94 | $39.29 | $4.65 | 16,493,837.0 | -10.35% |
| Aug, 2026 | $53.94 | $44.07 | $9.87 | 54,488,307.0 | -10.03% |
| Jul, 2026 | $55.15 | $47.79 | $7.36 | 49,569,786.0 | -10.26% |
| Jun, 2026 | $55.07 | $37.61 | $17.46 | 59,341,935.0 | +40.99% |
| May, 2026 | $41.24 | $32.34 | $8.90 | 61,326,933.0 | -3.95% |
| Apr, 2026 | $42.63 | $36.07 | $6.56 | 56,237,957.0 | +4.03% |
| Mar, 2026 | $53.76 | $37.07 | $16.69 | 68,955,197.0 | -28.28% |
| Feb, 2026 | $64.84 | $50.00 | $14.84 | 68,046,427.0 | +0.44% |
| Jan, 2026 | $62.15 | $49.82 | $12.33 | 38,306,939.0 | +8.16% |
Fortune Brands Innovations Inc Stock (FBIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.32 | $48.69 | $4.63 | 29,942,805.0 | -1.65% |
| Nov, 2025 | $51.84 | $44.04 | $7.80 | 34,563,944.0 | +1.63% |
| Oct, 2025 | $54.06 | $47.55 | $6.52 | 33,887,916.0 | -4.85% |
| Sep, 2025 | $61.60 | $52.15 | $9.45 | 32,737,928.0 | -8.77% |
| Aug, 2025 | $61.83 | $54.53 | $7.30 | 35,803,908.0 | +7.30% |
| Jul, 2025 | $57.18 | $50.74 | $6.44 | 46,679,746.0 | +5.94% |
| Jun, 2025 | $53.87 | $48.39 | $5.48 | 36,961,538.0 | +2.14% |
| May, 2025 | $57.83 | $47.59 | $10.24 | 64,598,782.0 | -6.35% |
| Apr, 2025 | $61.76 | $47.21 | $14.55 | 45,902,863.0 | -11.60% |
| Mar, 2025 | $65.84 | $59.58 | $6.26 | 29,991,013.0 | -5.93% |
| Feb, 2025 | $70.47 | $63.94 | $6.53 | 35,845,340.0 | -9.70% |
| Jan, 2025 | $75.81 | $67.23 | $8.58 | 26,204,502.0 | +4.89% |
Fortune Brands Innovations Inc Stock (FBIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $80.19 | $67.54 | $12.64 | 17,519,118.0 | -12.77% |
| Nov, 2024 | $86.96 | $73.19 | $13.77 | 27,375,594.0 | -6.04% |
| Oct, 2024 | $90.53 | $83.02 | $7.52 | 20,659,801.0 | -6.93% |
| Sep, 2024 | $89.69 | $76.28 | $13.41 | 20,845,958.0 | +12.74% |
| Aug, 2024 | $82.25 | $71.17 | $11.08 | 24,899,953.0 | -1.73% |
| Jul, 2024 | $82.52 | $62.54 | $19.98 | 36,361,386.0 | +24.44% |
| Jun, 2024 | $71.05 | $62.84 | $8.20 | 30,203,509.0 | -7.31% |
| May, 2024 | $76.08 | $67.27 | $8.81 | 22,087,207.0 | -4.16% |
| 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% |
2.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):