Stockscreener 앱 받기
54.31
1.70%
0.91
시간 외 거래:
54.31
Fortune Brands Innovations Inc 주식 (FBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $54.52 | $52.95 | $1.58 | 2,093,030.0 | +1.70% |
| 2025-07-01 | $55.03 | $50.74 | $4.29 | 6,423,165.0 | +3.73% |
| 2025-06-30 | $51.89 | $50.92 | $0.97 | 1,938,689.0 | +0.35% |
| 2025-06-27 | $52.32 | $51.07 | $1.25 | 4,089,604.0 | -0.41% |
| 2025-06-26 | $52.11 | $51.23 | $0.88 | 1,674,631.0 | +0.21% |
| 2025-06-25 | $52.24 | $51.03 | $1.21 | 1,571,599.0 | -1.93% |
| 2025-06-24 | $52.42 | $51.47 | $0.95 | 1,523,281.0 | +1.89% |
| 2025-06-23 | $51.52 | $49.48 | $2.04 | 2,165,560.0 | +2.59% |
| 2025-06-20 | $50.35 | $49.71 | $0.64 | 2,614,737.0 | +1.15% |
| 2025-06-18 | $50.30 | $49.00 | $1.30 | 2,261,511.0 | +0.61% |
| 2025-06-17 | $50.84 | $49.20 | $1.64 | 1,760,058.0 | -3.18% |
| 2025-06-16 | $51.21 | $50.17 | $1.04 | 1,012,326.0 | +1.11% |
| 2025-06-13 | $51.26 | $50.02 | $1.24 | 1,316,222.0 | -2.82% |
| 2025-06-12 | $52.04 | $50.69 | $1.35 | 1,774,768.0 | -0.12% |
| 2025-06-11 | $53.87 | $51.75 | $2.12 | 1,236,583.0 | -1.87% |
| 2025-06-10 | $53.65 | $51.89 | $1.76 | 2,856,967.0 | +1.54% |
| 2025-06-09 | $52.47 | $51.16 | $1.31 | 1,672,423.0 | +1.66% |
| 2025-06-06 | $51.99 | $50.96 | $1.03 | 1,336,076.0 | +0.20% |
| 2025-06-05 | $51.46 | $49.94 | $1.52 | 1,721,426.0 | +0.12% |
| 2025-06-04 | $51.36 | $50.47 | $0.89 | 1,178,230.0 | +0.91% |
| 2025-06-03 | $50.80 | $48.78 | $2.02 | 1,731,347.0 | +3.27% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $55.03 | $50.74 | $4.29 | 10,609,225.0 | +5.50% |
| 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% |
2.13%
0.70%
자본화:
|
볼륨(24시간):