Get the Stockscreener App
56.30
3.44%
1.8971
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 February 03, 2026, is $56.30.
- 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 $44.04 on November 21, 2025. Since then, Fortune Brands Innovations Inc's stock price has risen over 27.83% to $56.30 now.
- The 52-week high stock price for FBIN is $70.47, representing a 25.18% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for FBIN is $44.04, indicating a -21.77% decrease from the current share price, occurred on November 21, 2025.
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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $57.88 | $54.19 | $3.69 | 1,695,122.0 | +3.46% |
| Feb 02, 2026 | $54.79 | $53.30 | $1.49 | 2,288,821.0 | +0.55% |
| Jan 30, 2026 | $54.75 | $53.31 | $1.44 | 1,293,618.0 | -1.64% |
| Jan 29, 2026 | $55.12 | $53.27 | $1.84 | 1,572,446.0 | +0.22% |
| Jan 28, 2026 | $56.08 | $54.37 | $1.71 | 1,150,306.0 | -0.94% |
| Jan 27, 2026 | $56.83 | $55.34 | $1.49 | 1,509,240.0 | -2.48% |
| Jan 26, 2026 | $58.45 | $56.49 | $1.96 | 2,175,092.0 | -2.66% |
| Jan 23, 2026 | $60.44 | $58.25 | $2.19 | 1,798,080.0 | -3.57% |
| Jan 22, 2026 | $62.15 | $59.76 | $2.39 | 1,412,576.0 | -0.46% |
| Jan 21, 2026 | $61.67 | $59.15 | $2.52 | 1,696,632.0 | +3.09% |
| Jan 20, 2026 | $60.88 | $58.56 | $2.32 | 2,322,911.0 | -4.18% |
| Jan 16, 2026 | $62.15 | $60.83 | $1.32 | 1,995,854.0 | +0.42% |
| Jan 15, 2026 | $61.58 | $60.14 | $1.44 | 2,552,369.0 | +1.83% |
| Jan 14, 2026 | $61.19 | $58.43 | $2.76 | 1,938,665.0 | +1.18% |
| Jan 13, 2026 | $60.13 | $58.79 | $1.34 | 2,123,867.0 | +0.32% |
| Jan 12, 2026 | $59.61 | $57.25 | $2.36 | 2,544,616.0 | +2.00% |
| Jan 09, 2026 | $58.39 | $54.88 | $3.51 | 2,967,879.0 | +5.71% |
| Jan 08, 2026 | $55.96 | $51.20 | $4.76 | 2,386,869.0 | +5.89% |
| Jan 07, 2026 | $53.98 | $51.70 | $2.28 | 2,497,713.0 | -2.59% |
| Jan 06, 2026 | $53.37 | $50.45 | $2.92 | 1,830,013.0 | +4.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $57.88 | $53.30 | $4.58 | 3,983,943.0 | +4.03% |
| 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% |
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):