Get the Stockscreener App
37.65
3.69%
1.34
After Hours:
37.86
0.21
+0.56%
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 22, 2026, is $37.65.
- 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 16.42% to $37.65 now.
- The 52-week high stock price for FBIN is $64.84, representing a 72.22% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for FBIN is $32.34, indicating a -14.10% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $37.80 | $36.31 | $1.49 | 3,252,905.0 | +3.69% |
| May 21, 2026 | $36.79 | $34.43 | $2.36 | 3,829,956.0 | +3.68% |
| May 20, 2026 | $35.35 | $33.02 | $2.33 | 2,857,096.0 | +4.88% |
| May 19, 2026 | $33.83 | $32.34 | $1.48 | 3,176,676.0 | -0.95% |
| May 18, 2026 | $35.46 | $33.70 | $1.76 | 3,128,571.0 | -1.92% |
| May 15, 2026 | $35.69 | $33.81 | $1.88 | 3,322,778.0 | -4.95% |
| May 14, 2026 | $36.95 | $35.96 | $0.99 | 1,624,812.0 | +1.03% |
| May 13, 2026 | $36.44 | $35.12 | $1.32 | 2,936,402.0 | -3.11% |
| May 12, 2026 | $38.20 | $36.62 | $1.59 | 3,521,657.0 | -2.22% |
| May 11, 2026 | $38.37 | $37.25 | $1.12 | 4,159,714.0 | -0.53% |
| May 08, 2026 | $39.00 | $36.46 | $2.54 | 8,664,647.0 | -2.81% |
| May 07, 2026 | $41.24 | $38.95 | $2.29 | 3,408,944.0 | -2.13% |
| May 06, 2026 | $40.31 | $38.87 | $1.45 | 2,279,298.0 | +4.58% |
| May 05, 2026 | $38.62 | $37.53 | $1.09 | 2,481,887.0 | +0.21% |
| May 04, 2026 | $39.63 | $37.98 | $1.66 | 1,927,230.0 | -4.54% |
| May 01, 2026 | $40.98 | $39.80 | $1.17 | 1,327,592.0 | -1.55% |
| Apr 30, 2026 | $41.32 | $39.79 | $1.53 | 1,655,006.0 | +0.52% |
| Apr 29, 2026 | $41.68 | $40.20 | $1.48 | 2,510,689.0 | -2.58% |
| Apr 28, 2026 | $42.36 | $40.91 | $1.45 | 2,209,447.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $41.24 | $32.34 | $8.90 | 55,153,070.0 | -7.13% |
| 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% |
1.59%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):