Canada markets closed

Fortune Brands Innovations, Inc. (FBIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.76+0.61 (+0.83%)
At close: 04:00PM EDT
73.76 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202473.9574.3373.4673.7673.76703,874
May 03, 202473.1074.2872.6073.1573.151,610,700
May 02, 202472.2972.4770.2571.4371.431,188,400
May 01, 202470.9072.9269.7271.1171.112,486,700
Apr 30, 202474.5275.2473.0773.1073.101,238,800
Apr 29, 202474.4075.4274.3975.2575.251,199,200
Apr 26, 202473.6874.6872.9274.1874.181,023,100
Apr 25, 202472.2073.2471.4273.2273.221,387,200
Apr 24, 202474.2575.2872.5773.5373.53750,900
Apr 23, 202473.0774.9472.5274.6474.641,288,100
Apr 22, 202473.9674.0072.5872.9072.901,487,000
Apr 19, 202473.3373.9073.0873.5173.51862,500
Apr 18, 202475.2375.6773.4773.5873.581,222,100
Apr 17, 202476.2876.3774.2674.3774.37927,900
Apr 16, 202475.1275.5074.2175.4075.401,073,300
Apr 15, 202478.1978.4875.8176.3076.30970,700
Apr 12, 202476.9477.7076.4277.5677.56980,000
Apr 11, 202477.6977.9977.3277.6677.66978,800
Apr 10, 202477.8178.8877.1077.1777.171,221,200
Apr 09, 202481.3881.4379.8080.6080.60890,400
Apr 08, 202481.8582.1481.1081.1481.14550,300
Apr 05, 202481.3982.2380.9081.4181.41702,200
Apr 04, 202483.0084.2180.8781.1981.19853,000
Apr 03, 202481.5882.6981.0882.1582.151,294,400
Apr 02, 202482.0982.2079.2181.7981.791,119,900
Apr 01, 202484.7184.9282.9583.0683.06842,400
Mar 28, 202484.2084.8383.9484.6784.67830,500
Mar 27, 202482.2284.1782.0084.1584.15872,000
Mar 26, 202481.6982.4581.3981.7881.78921,700
Mar 25, 202482.0682.4581.4581.6381.63576,500
Mar 22, 202483.7583.8882.0582.2082.201,157,900
Mar 21, 202482.4284.2982.0283.8883.88918,800
Mar 20, 202480.3981.7879.8681.5481.54798,300
Mar 19, 202478.9980.2878.8880.2680.261,580,000
Mar 18, 202480.3480.7278.7178.9978.991,183,100
Mar 15, 202478.7180.2078.4380.1180.112,231,300
Mar 14, 202480.7781.4078.8379.2079.20969,400
Mar 13, 202481.7381.9680.9081.2381.23811,200
Mar 12, 202481.1282.0980.6681.8781.87567,700
Mar 11, 202481.0281.4280.0481.3581.35810,700
Mar 08, 202482.3082.8781.1581.4781.47603,800
Mar 07, 202481.0781.7180.8881.6481.64719,100
Mar 06, 202481.8281.9980.1080.3180.31710,300
Mar 05, 202481.8582.4780.7981.0381.03746,400
Mar 04, 202483.3383.8581.9482.0982.09983,600
Mar 01, 202481.2083.0480.8382.9182.91922,600
Feb 29, 202481.4681.6480.8181.3481.342,363,300
Feb 28, 202481.4182.0080.4780.8980.89683,500
Feb 27, 202480.2281.4780.0981.4681.46715,000
Feb 26, 202480.4780.8879.7379.8379.83695,700
Feb 23, 202480.7081.1180.2580.7680.76550,800
Feb 22, 202480.3280.9980.1980.4780.47921,000
Feb 22, 20240.24 Dividend
Feb 21, 202479.6580.1379.3579.7779.53951,400
Feb 20, 202478.6079.8577.9879.3279.08857,600
Feb 16, 202478.8880.1478.8179.3179.07803,900
Feb 15, 202480.3080.7279.7679.9079.661,033,700
Feb 14, 202479.5579.9478.5379.5479.301,183,700
Feb 13, 202478.3879.9677.6478.4378.191,415,400
Feb 12, 202480.1581.4880.0181.3381.09936,100
Feb 09, 202480.1480.4879.7180.1379.891,049,500
Feb 08, 202479.1580.2779.1280.1279.881,390,300
Feb 07, 202478.3279.5677.8378.4978.251,479,400
Feb 06, 202476.3177.9276.2277.6877.451,404,300
Feb 05, 202476.3276.7575.0776.2676.031,424,400
Feb 02, 202477.4978.2276.0677.4277.191,369,300
Feb 01, 202478.5278.8476.8078.7878.541,280,100
Jan 31, 202478.8280.2376.2677.5977.362,864,900
Jan 30, 202479.8980.9179.3280.7980.551,448,900
Jan 29, 202479.4780.2379.0680.0679.821,308,300
Jan 26, 202478.8280.0778.8279.1578.911,636,300
Jan 25, 202476.9978.8576.6378.8378.591,584,700
Jan 24, 202477.6577.7375.7275.9075.67882,200
Jan 23, 202479.1179.1176.6076.8676.631,697,900
Jan 22, 202478.6279.5778.4079.4679.22787,900
Jan 19, 202476.8877.8576.1877.8477.61624,100
Jan 18, 202476.9577.2675.7977.2377.00502,200
Jan 17, 202476.1176.5875.8776.2976.06684,200
Jan 16, 202476.9777.3676.4477.1376.90566,000
Jan 12, 202479.2679.2677.1977.8877.65716,600
Jan 11, 202477.9978.6777.0278.5778.331,249,300
Jan 10, 202477.4178.4276.9978.4078.16932,300
Jan 09, 202475.5677.1475.5177.1276.89900,000
Jan 08, 202475.0676.6974.6176.5076.271,432,800
Jan 05, 202473.4775.7173.4774.7274.501,035,200
Jan 04, 202473.7374.6173.5274.0273.801,179,200
Jan 03, 202474.0874.4573.0874.1573.931,046,600
Jan 02, 202475.1776.0274.6375.5075.271,092,100
Dec 29, 202376.8277.1076.1176.1475.91814,900
Dec 28, 202376.7177.1676.3176.8976.661,085,800
Dec 27, 202377.4977.6576.9677.0076.771,232,400
Dec 26, 202377.3077.7277.0377.1776.94956,000
Dec 22, 202377.6677.6776.9577.3077.071,017,700
Dec 21, 202378.2578.3876.3877.2777.04984,500
Dec 20, 202378.6879.1677.1377.2076.97864,300
Dec 19, 202378.7979.0277.9178.7878.541,060,000
Dec 18, 202379.6979.6977.5378.0277.791,035,400
Dec 15, 202379.3680.3378.9579.4079.163,055,300
Dec 14, 202377.6880.3277.6879.7579.512,090,700
Dec 13, 202374.0076.7673.1776.1275.891,378,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...