UK markets closed

Fortune Brands Innovations, Inc. (FBIN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.00-0.13 (-0.18%)
At close: 04:00PM EDT
73.00 0.00 (0.00%)
After hours: 04:44PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202473.1873.3772.6173.0073.00560,349
16 May 202474.8374.9673.0973.1373.13736,700
15 May 202475.3475.7374.7975.2075.20650,400
14 May 202475.0275.0373.8374.2374.23701,800
13 May 202475.8876.0874.1074.1174.11648,500
10 May 202475.2575.6775.0475.3275.32796,000
09 May 202473.3875.1373.3675.1075.10808,900
08 May 202472.3573.3171.9673.2773.27873,100
07 May 202473.8474.3072.7772.8272.821,021,200
06 May 202473.9574.3373.4673.7673.76730,200
03 May 202473.1074.2872.6073.1573.151,610,700
02 May 202472.2972.4770.2571.4371.431,188,400
01 May 202470.9072.9269.7271.1171.112,486,700
30 Apr 202474.5275.2473.0773.1073.101,238,800
29 Apr 202474.4075.4274.3975.2575.251,199,200
26 Apr 202473.6874.6872.9274.1874.181,023,100
25 Apr 202472.2073.2471.4273.2273.221,387,200
24 Apr 202474.2575.2872.5773.5373.53750,900
23 Apr 202473.0774.9472.5274.6474.641,288,100
22 Apr 202473.9674.0072.5872.9072.901,487,000
19 Apr 202473.3373.9073.0873.5173.51862,500
18 Apr 202475.2375.6773.4773.5873.581,222,100
17 Apr 202476.2876.3774.2674.3774.37927,900
16 Apr 202475.1275.5074.2175.4075.401,073,300
15 Apr 202478.1978.4875.8176.3076.30970,700
12 Apr 202476.9477.7076.4277.5677.56980,000
11 Apr 202477.6977.9977.3277.6677.66978,800
10 Apr 202477.8178.8877.1077.1777.171,221,200
09 Apr 202481.3881.4379.8080.6080.60890,400
08 Apr 202481.8582.1481.1081.1481.14550,300
05 Apr 202481.3982.2380.9081.4181.41702,200
04 Apr 202483.0084.2180.8781.1981.19853,000
03 Apr 202481.5882.6981.0882.1582.151,294,400
02 Apr 202482.0982.2079.2181.7981.791,119,900
01 Apr 202484.7184.9282.9583.0683.06842,400
28 Mar 202484.2084.8383.9484.6784.67830,500
27 Mar 202482.2284.1782.0084.1584.15872,000
26 Mar 202481.6982.4581.3981.7881.78921,700
25 Mar 202482.0682.4581.4581.6381.63576,500
22 Mar 202483.7583.8882.0582.2082.201,157,900
21 Mar 202482.4284.2982.0283.8883.88918,800
20 Mar 202480.3981.7879.8681.5481.54798,300
19 Mar 202478.9980.2878.8880.2680.261,580,000
18 Mar 202480.3480.7278.7178.9978.991,183,100
15 Mar 202478.7180.2078.4380.1180.112,231,300
14 Mar 202480.7781.4078.8379.2079.20969,400
13 Mar 202481.7381.9680.9081.2381.23811,200
12 Mar 202481.1282.0980.6681.8781.87567,700
11 Mar 202481.0281.4280.0481.3581.35810,700
08 Mar 202482.3082.8781.1581.4781.47603,800
07 Mar 202481.0781.7180.8881.6481.64719,100
06 Mar 202481.8281.9980.1080.3180.31710,300
05 Mar 202481.8582.4780.7981.0381.03746,400
04 Mar 202483.3383.8581.9482.0982.09983,600
01 Mar 202481.2083.0480.8382.9182.91922,600
29 Feb 202481.4681.6480.8181.3481.342,363,300
28 Feb 202481.4182.0080.4780.8980.89683,500
27 Feb 202480.2281.4780.0981.4681.46715,000
26 Feb 202480.4780.8879.7379.8379.83695,700
23 Feb 202480.7081.1180.2580.7680.76550,800
22 Feb 202480.3280.9980.1980.4780.47921,000
22 Feb 20240.24 Dividend
21 Feb 202479.6580.1379.3579.7779.53951,400
20 Feb 202478.6079.8577.9879.3279.08857,600
16 Feb 202478.8880.1478.8179.3179.07803,900
15 Feb 202480.3080.7279.7679.9079.661,033,700
14 Feb 202479.5579.9478.5379.5479.301,183,700
13 Feb 202478.3879.9677.6478.4378.191,415,400
12 Feb 202480.1581.4880.0181.3381.09936,100
09 Feb 202480.1480.4879.7180.1379.891,049,500
08 Feb 202479.1580.2779.1280.1279.881,390,300
07 Feb 202478.3279.5677.8378.4978.251,479,400
06 Feb 202476.3177.9276.2277.6877.451,404,300
05 Feb 202476.3276.7575.0776.2676.031,424,400
02 Feb 202477.4978.2276.0677.4277.191,369,300
01 Feb 202478.5278.8476.8078.7878.541,280,100
31 Jan 202478.8280.2376.2677.5977.362,864,900
30 Jan 202479.8980.9179.3280.7980.551,448,900
29 Jan 202479.4780.2379.0680.0679.821,308,300
26 Jan 202478.8280.0778.8279.1578.911,636,300
25 Jan 202476.9978.8576.6378.8378.591,584,700
24 Jan 202477.6577.7375.7275.9075.67882,200
23 Jan 202479.1179.1176.6076.8676.631,697,900
22 Jan 202478.6279.5778.4079.4679.22787,900
19 Jan 202476.8877.8576.1877.8477.61624,100
18 Jan 202476.9577.2675.7977.2377.00502,200
17 Jan 202476.1176.5875.8776.2976.06684,200
16 Jan 202476.9777.3676.4477.1376.90566,000
12 Jan 202479.2679.2677.1977.8877.65716,600
11 Jan 202477.9978.6777.0278.5778.331,249,300
10 Jan 202477.4178.4276.9978.4078.16932,300
09 Jan 202475.5677.1475.5177.1276.89900,000
08 Jan 202475.0676.6974.6176.5076.271,432,800
05 Jan 202473.4775.7173.4774.7274.501,035,200
04 Jan 202473.7374.6173.5274.0273.801,179,200
03 Jan 202474.0874.4573.0874.1573.931,046,600
02 Jan 202475.1776.0274.6375.5075.271,092,100
29 Dec 202376.8277.1076.1176.1475.91814,900
28 Dec 202376.7177.1676.3176.8976.661,085,800
27 Dec 202377.4977.6576.9677.0076.771,232,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...