Get the Stockscreener App
55.83
2.37%
1.29
After Hours:
56.00
0.17
+0.30%
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 August 01, 2025, is $55.83.
- 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 $47.21 on April 09, 2025. Since then, Fortune Brands Innovations Inc's stock price has risen over 18.26% to $55.83 now.
- The 52-week high stock price for FBIN is $90.53, representing a 62.16% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FBIN is $47.21, indicating a -15.44% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $56.51 | $54.65 | $1.86 | 2,926,654.0 | +2.37% |
| Jul 31, 2025 | $56.65 | $54.05 | $2.60 | 4,103,683.0 | +0.15% |
| Jul 30, 2025 | $56.25 | $54.03 | $2.22 | 1,984,824.0 | -2.52% |
| Jul 29, 2025 | $56.55 | $55.47 | $1.09 | 1,882,368.0 | -0.99% |
| Jul 28, 2025 | $57.18 | $55.89 | $1.29 | 1,713,082.0 | -0.12% |
| Jul 25, 2025 | $56.70 | $55.64 | $1.06 | 1,399,648.0 | +0.78% |
| Jul 24, 2025 | $56.70 | $55.41 | $1.29 | 2,065,782.0 | -0.32% |
| Jul 23, 2025 | $56.45 | $56.04 | $0.41 | 934,051.0 | +1.55% |
| Jul 22, 2025 | $55.41 | $52.86 | $2.55 | 1,626,269.0 | +4.57% |
| Jul 21, 2025 | $53.89 | $52.84 | $1.05 | 928,925.0 | -0.66% |
| Jul 18, 2025 | $54.31 | $53.05 | $1.26 | 1,498,009.0 | -1.20% |
| Jul 17, 2025 | $54.02 | $52.55 | $1.47 | 1,396,714.0 | +2.55% |
| Jul 16, 2025 | $53.30 | $51.76 | $1.55 | 1,058,398.0 | +0.10% |
| Jul 15, 2025 | $55.43 | $52.52 | $2.91 | 1,758,109.0 | -3.20% |
| Jul 14, 2025 | $54.41 | $53.23 | $1.18 | 1,722,984.0 | +0.57% |
| Jul 11, 2025 | $54.55 | $53.60 | $0.95 | 1,354,038.0 | -1.53% |
| Jul 10, 2025 | $55.99 | $54.00 | $1.99 | 1,441,840.0 | +1.52% |
| Jul 09, 2025 | $54.18 | $52.65 | $1.53 | 1,503,182.0 | +1.73% |
| Jul 08, 2025 | $54.25 | $52.45 | $1.80 | 5,942,468.0 | +1.37% |
| Jul 07, 2025 | $53.73 | $52.10 | $1.63 | 2,762,642.0 | -2.00% |
| Jul 03, 2025 | $54.71 | $53.18 | $1.53 | 1,086,535.0 | -1.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $56.51 | $54.65 | $1.86 | 2,926,654.0 | +0.00% |
| Jul, 2025 | $57.18 | $50.74 | $6.44 | 49,606,400.0 | +8.45% |
| 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% |
Fortune Brands Innovations Inc Stock (FBIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $80.33 | $68.35 | $11.98 | 23,072,614.0 | +11.27% |
| Nov, 2023 | $68.69 | $55.66 | $13.03 | 21,757,967.0 | +22.63% |
| Oct, 2023 | $62.51 | $54.10 | $8.41 | 24,944,857.0 | -10.23% |
| Sep, 2023 | $70.55 | $61.54 | $9.01 | 21,628,169.0 | -9.94% |
| Aug, 2023 | $73.25 | $64.93 | $8.32 | 21,386,570.0 | -2.88% |
| Jul, 2023 | $77.14 | $68.12 | $9.02 | 22,666,490.0 | -1.22% |
| Jun, 2023 | $72.40 | $60.22 | $12.18 | 21,196,225.0 | +19.02% |
| May, 2023 | $67.11 | $59.56 | $7.55 | 23,129,250.0 | -6.55% |
| Apr, 2023 | $65.49 | $54.21 | $11.28 | 19,812,328.0 | +10.15% |
| Mar, 2023 | $59.24 | $55.60 | $3.64 | 19,325,428.0 | +0.00% |
0.86%
7.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):