Fortune Brands Innovations Inc. (FBIN) Historical Stock Data
75.25 ↑1.07 (1.44%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBIN is down -0.18% a day on average. There have been 15 days where Fortune Brands Innovations Inc. closed green and 15 days where FBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 74.40 | 75.25 | ↑$0.85 (1.14%) | 74.39 | 75.42 | 1.20M |
| 2024-04-26 | 73.68 | 74.18 | ↑$0.50 (0.68%) | 72.92 | 74.68 | 1.02M |
| 2024-04-25 | 72.20 | 73.22 | ↑$1.02 (1.41%) | 71.42 | 73.24 | 1.39M |
| 2024-04-24 | 74.25 | 73.53 | ↓$0.72 (-0.97%) | 72.57 | 75.28 | 750.88K |
| 2024-04-23 | 73.07 | 74.64 | ↑$1.57 (2.15%) | 72.52 | 74.94 | 1.29M |
| 2024-04-22 | 73.96 | 72.90 | ↓$1.06 (-1.43%) | 72.58 | 74.00 | 1.49M |
| 2024-04-19 | 73.33 | 73.51 | ↑$0.18 (0.25%) | 73.08 | 73.90 | 862.54K |
| 2024-04-18 | 75.23 | 73.58 | ↓$1.65 (-2.19%) | 73.47 | 75.67 | 1.22M |
| 2024-04-17 | 76.28 | 74.37 | ↓$1.91 (-2.50%) | 74.26 | 76.37 | 0.93M |
| 2024-04-16 | 75.12 | 75.40 | ↑$0.28 (0.37%) | 74.21 | 75.50 | 1.07M |
| 2024-04-15 | 78.19 | 76.30 | ↓$1.89 (-2.42%) | 75.81 | 78.48 | 0.97M |
| 2024-04-12 | 76.94 | 77.56 | ↑$0.62 (0.81%) | 76.42 | 77.70 | 0.98M |
| 2024-04-11 | 77.69 | 77.66 | ↓$0.03 (-0.04%) | 77.32 | 77.99 | 0.98M |
| 2024-04-10 | 77.81 | 77.17 | ↓$0.64 (-0.82%) | 77.10 | 78.88 | 1.22M |
| 2024-04-09 | 81.38 | 80.60 | ↓$0.78 (-0.96%) | 79.80 | 81.43 | 890.44K |
| 2024-04-08 | 81.85 | 81.14 | ↓$0.71 (-0.87%) | 81.10 | 82.14 | 550.28K |
| 2024-04-05 | 81.39 | 81.41 | ↑$0.02 (0.02%) | 80.90 | 82.23 | 702.16K |
| 2024-04-04 | 83.00 | 81.19 | ↓$1.81 (-2.18%) | 80.87 | 84.21 | 853.04K |
| 2024-04-03 | 81.58 | 82.15 | ↑$0.57 (0.70%) | 81.08 | 82.69 | 1.29M |
| 2024-04-02 | 82.09 | 81.79 | ↓$0.30 (-0.37%) | 79.21 | 82.20 | 1.12M |
| 2024-04-01 | 84.71 | 83.06 | ↓$1.65 (-1.95%) | 82.95 | 84.92 | 842.41K |
| 2024-03-28 | 84.20 | 84.67 | ↑$0.47 (0.56%) | 83.94 | 84.83 | 830.49K |
| 2024-03-27 | 82.22 | 84.15 | ↑$1.93 (2.35%) | 82.00 | 84.17 | 871.97K |
| 2024-03-26 | 81.69 | 81.78 | ↑$0.09 (0.11%) | 81.39 | 82.45 | 0.92M |
| 2024-03-25 | 82.06 | 81.63 | ↓$0.43 (-0.52%) | 81.45 | 82.45 | 576.53K |
| 2024-03-22 | 83.75 | 82.20 | ↓$1.55 (-1.85%) | 82.05 | 83.88 | 1.16M |
| 2024-03-21 | 82.42 | 83.88 | ↑$1.46 (1.77%) | 82.02 | 84.29 | 0.92M |
| 2024-03-20 | 80.39 | 81.54 | ↑$1.15 (1.43%) | 79.86 | 81.78 | 798.28K |
| 2024-03-19 | 78.99 | 80.26 | ↑$1.27 (1.61%) | 78.88 | 80.28 | 1.58M |
| 2024-03-18 | 80.34 | 78.99 | ↓$1.35 (-1.68%) | 78.71 | 80.73 | 1.18M |
Create an account or log in to view more rows.
$FBIN lmfao
lfg babies
$FBIN Green today if ya buy
$FBIN Stair stepping nicely
$FBIN gonna take my L with this one
$FBIN Silly Bears tricks are for kids
$FBIN It's coming
load 'em up.
$FBIN all in
$FBIN who here can't stand the CEO?
$FBIN Free money indeed??
$FBIN I already know
tomorrow the bulls going to say "next week" just like every week.