Fortune Brands Innovations Inc. (FBIN) Historical Stock Data
69.65 ↓0.02 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIN is down -0.44% a day on average. There have been 10 days where Fortune Brands Innovations Inc. closed green and 20 days where FBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 69.12 | 69.65 | ↑$0.53 (0.77%) | 68.84 | 69.78 | 771.68K |
| 2024-12-20 | 68.66 | 69.67 | ↑$1.01 (1.47%) | 68.07 | 70.14 | 2.45M |
| 2024-12-19 | 69.76 | 68.56 | ↓$1.20 (-1.72%) | 68.53 | 70.73 | 1.15M |
| 2024-12-18 | 74.02 | 70.02 | ↓$4.00 (-5.40%) | 69.99 | 74.28 | 1.18M |
| 2024-12-17 | 74.41 | 73.80 | ↓$0.61 (-0.82%) | 73.67 | 74.97 | 827.22K |
| 2024-12-16 | 75.74 | 74.93 | ↓$0.81 (-1.07%) | 74.75 | 76.29 | 1.02M |
| 2024-12-13 | 76.81 | 75.85 | ↓$0.96 (-1.25%) | 75.45 | 77.22 | 756.02K |
| 2024-12-12 | 78.00 | 77.43 | ↓$0.57 (-0.73%) | 77.29 | 78.27 | 633.40K |
| 2024-12-11 | 78.41 | 78.28 | ↓$0.13 (-0.17%) | 77.34 | 78.69 | 1.17M |
| 2024-12-10 | 77.28 | 77.63 | ↑$0.35 (0.45%) | 75.41 | 78.78 | 1.06M |
| 2024-12-09 | 79.14 | 78.83 | ↓$0.31 (-0.39%) | 78.79 | 79.85 | 1.02M |
| 2024-12-06 | 79.62 | 78.87 | ↓$0.75 (-0.94%) | 78.55 | 79.96 | 732.66K |
| 2024-12-05 | 79.67 | 78.65 | ↓$1.02 (-1.28%) | 78.48 | 80.19 | 1.07M |
| 2024-12-04 | 78.27 | 79.25 | ↑$0.98 (1.25%) | 77.89 | 79.38 | 1.18M |
| 2024-12-03 | 78.52 | 78.71 | ↑$0.19 (0.24%) | 77.94 | 78.98 | 858.90K |
| 2024-12-02 | 78.18 | 78.12 | ↓$0.06 (-0.08%) | 77.03 | 78.56 | 576.94K |
| 2024-11-29 | 78.41 | 78.30 | ↓$0.11 (-0.14%) | 78.03 | 79.29 | 510.47K |
| 2024-11-27 | 78.82 | 77.97 | ↓$0.85 (-1.08%) | 77.74 | 79.14 | 779.10K |
| 2024-11-26 | 79.50 | 78.00 | ↓$1.50 (-1.89%) | 77.64 | 79.51 | 870.89K |
| 2024-11-25 | 77.88 | 80.96 | ↑$3.08 (3.95%) | 77.06 | 81.93 | 1.97M |
| 2024-11-22 | 76.09 | 76.50 | ↑$0.41 (0.54%) | 76.04 | 76.94 | 1.31M |
| 2024-11-21 | 74.94 | 75.76 | ↑$0.82 (1.09%) | 74.33 | 75.97 | 1.24M |
| 2024-11-20 | 73.85 | 74.90 | ↑$1.05 (1.42%) | 73.64 | 75.26 | 1.73M |
| 2024-11-19 | 73.97 | 73.54 | ↓$0.42 (-0.57%) | 73.24 | 74.39 | 1.50M |
| 2024-11-18 | 73.35 | 74.30 | ↑$0.95 (1.30%) | 73.20 | 74.41 | 2.11M |
| 2024-11-15 | 75.00 | 73.95 | ↓$1.05 (-1.40%) | 73.80 | 75.41 | 1.50M |
| 2024-11-14 | 75.50 | 75.04 | ↓$0.46 (-0.61%) | 74.90 | 75.82 | 1.03M |
| 2024-11-13 | 77.14 | 75.30 | ↓$1.84 (-2.39%) | 75.14 | 77.28 | 1.44M |
| 2024-11-12 | 77.82 | 76.20 | ↓$1.62 (-2.08%) | 76.16 | 78.02 | 1.47M |
| 2024-11-11 | 79.58 | 78.36 | ↓$1.22 (-1.53%) | 78.19 | 80.05 | 1.36M |
Create an account or log in to view more rows.
$FBIN id rather have a dip then rip than a gap and crap
$FBIN let’s go baby!
$FBIN Fuk the 1% even though i feel like the 1%
$FBIN Free money indeed??
$FBIN good place to average up
$FBIN Buying again tomorrow.
$FBIN peak frustration
$FBIN lmfao
lfg babies
$FBIN Green today if ya buy
$FBIN Stair stepping nicely