Fortune Brands Innovations Inc. (FBIN) Historical Stock Data
51.49 ↓0.30 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIN is up 0.05% a day on average. There have been 12 days where Fortune Brands Innovations Inc. closed green and 18 days where FBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 52.31 | 51.49 | ↓$0.82 (-1.57%) | 51.49 | 53.18 | 1.85M |
| 2025-12-17 | 50.78 | 51.79 | ↑$1.01 (1.99%) | 50.39 | 52.54 | 1.63M |
| 2025-12-16 | 51.96 | 51.34 | ↓$0.62 (-1.19%) | 50.99 | 52.09 | 1.07M |
| 2025-12-15 | 52.50 | 51.80 | ↓$0.70 (-1.33%) | 51.23 | 52.67 | 1.53M |
| 2025-12-12 | 53.32 | 52.22 | ↓$1.10 (-2.06%) | 51.80 | 53.32 | 1.81M |
| 2025-12-11 | 51.50 | 52.44 | ↑$0.94 (1.83%) | 50.76 | 52.49 | 2.01M |
| 2025-12-10 | 48.95 | 51.20 | ↑$2.25 (4.60%) | 48.78 | 51.48 | 1.68M |
| 2025-12-09 | 49.18 | 48.71 | ↓$0.47 (-0.96%) | 48.69 | 49.65 | 0.98M |
| 2025-12-08 | 50.22 | 49.58 | ↓$0.64 (-1.27%) | 49.18 | 50.22 | 1.95M |
| 2025-12-05 | 50.61 | 50.22 | ↓$0.39 (-0.77%) | 49.89 | 51.54 | 1.51M |
| 2025-12-04 | 51.56 | 50.73 | ↓$0.83 (-1.61%) | 50.35 | 51.75 | 1.40M |
| 2025-12-03 | 51.25 | 51.46 | ↑$0.21 (0.41%) | 51.20 | 52.69 | 1.67M |
| 2025-12-02 | 51.93 | 51.37 | ↓$0.56 (-1.08%) | 50.85 | 52.06 | 1.44M |
| 2025-12-01 | 50.87 | 51.83 | ↑$0.96 (1.89%) | 50.55 | 52.24 | 1.46M |
| 2025-11-28 | 51.48 | 51.63 | ↑$0.15 (0.29%) | 51.24 | 51.84 | 865.19K |
| 2025-11-26 | 49.42 | 51.51 | ↑$2.09 (4.23%) | 49.42 | 51.79 | 2.29M |
| 2025-11-25 | 47.74 | 49.59 | ↑$1.85 (3.88%) | 47.21 | 49.95 | 1.97M |
| 2025-11-24 | 46.77 | 47.14 | ↑$0.37 (0.79%) | 46.25 | 47.54 | 1.50M |
| 2025-11-21 | 44.80 | 47.07 | ↑$2.27 (5.07%) | 44.04 | 47.36 | 2.16M |
| 2025-11-20 | 44.91 | 44.49 | ↓$0.42 (-0.94%) | 44.33 | 45.38 | 2.31M |
| 2025-11-19 | 45.27 | 44.58 | ↓$0.69 (-1.52%) | 44.38 | 45.40 | 2.13M |
| 2025-11-18 | 45.93 | 45.27 | ↓$0.66 (-1.44%) | 44.87 | 46.09 | 1.90M |
| 2025-11-17 | 47.80 | 46.34 | ↓$1.46 (-3.05%) | 46.24 | 48.02 | 1.57M |
| 2025-11-14 | 48.44 | 48.01 | ↓$0.43 (-0.89%) | 47.80 | 48.96 | 1.20M |
| 2025-11-13 | 49.12 | 48.86 | ↓$0.26 (-0.53%) | 48.60 | 49.97 | 1.44M |
| 2025-11-12 | 48.98 | 49.38 | ↑$0.40 (0.82%) | 48.48 | 49.57 | 2.27M |
| 2025-11-11 | 49.08 | 48.77 | ↓$0.31 (-0.63%) | 48.68 | 49.42 | 1M |
| 2025-11-10 | 49.73 | 48.69 | ↓$1.04 (-2.09%) | 48.52 | 50.07 | 1.44M |
| 2025-11-07 | 49.13 | 49.72 | ↑$0.59 (1.20%) | 48.79 | 50.04 | 1.47M |
| 2025-11-06 | 50.63 | 49.37 | ↓$1.26 (-2.49%) | 49.17 | 50.86 | 2.27M |
Create an account or log in to view more rows.
$FBIN search and destroy bears!!
$FBIN this is just going to go up forever
$FBIN to the moon!
$FBIN Guys when can we expect that 30% drop?
$FBIN R-E-L-A-X Green is coming
$FBIN weak
$FBIN the time is near
$FBIN back to business
$FBIN I don't know shit
but I know I'm holdin till I at least triple up
$FBIN id rather have a dip then rip than a gap and crap