Stockscreener 앱 받기
54.31
0.91%
-0.50
시장 영업 전:
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $55.20 | $53.91 | $1.29 | 1,283,964.0 | -0.91% |
| 2025-05-02 | $55.08 | $53.43 | $1.65 | 2,156,168.0 | +2.81% |
| 2025-05-01 | $54.40 | $53.22 | $1.18 | 1,707,413.0 | -0.95% |
| 2025-04-30 | $53.87 | $51.89 | $1.98 | 1,250,267.0 | +0.04% |
| 2025-04-29 | $54.32 | $52.94 | $1.38 | 1,032,762.0 | -0.50% |
| 2025-04-28 | $54.52 | $53.34 | $1.18 | 1,200,146.0 | +0.95% |
| 2025-04-25 | $53.78 | $53.05 | $0.735 | 870,583.0 | -0.98% |
| 2025-04-24 | $54.24 | $51.80 | $2.44 | 1,244,809.0 | +3.78% |
| 2025-04-23 | $54.91 | $51.98 | $2.92 | 1,554,875.0 | +1.36% |
| 2025-04-22 | $51.66 | $50.34 | $1.32 | 1,575,100.0 | +2.96% |
| 2025-04-21 | $51.10 | $49.52 | $1.58 | 1,334,483.0 | -2.97% |
| 2025-04-17 | $51.64 | $50.45 | $1.19 | 1,433,276.0 | +1.98% |
| 2025-04-16 | $51.62 | $50.00 | $1.62 | 1,610,680.0 | -2.00% |
| 2025-04-15 | $52.74 | $51.21 | $1.53 | 2,078,464.0 | -0.08% |
| 2025-04-14 | $53.11 | $50.70 | $2.41 | 2,387,138.0 | -0.64% |
| 2025-04-11 | $51.87 | $49.61 | $2.26 | 3,610,460.0 | +0.76% |
| 2025-04-10 | $52.80 | $50.02 | $2.78 | 2,257,338.0 | -4.56% |
| 2025-04-09 | $54.13 | $47.21 | $6.92 | 4,993,500.0 | +11.10% |
| 2025-04-08 | $52.32 | $47.89 | $4.43 | 4,142,630.0 | -4.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $55.20 | $53.22 | $1.98 | 6,431,509.0 | +0.91% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):