FBIN - Fortune Brands Innovations, Inc.
45.68
-2.530 -5.539%
Share volume: 2,790,440
Last Updated: 03-06-2026
Construction Materials/Lumber And Wood Products:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$48.21
-2.53
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $47.22 | $47.22 | $47.50 | $47.50 | $45.45 | $45.45 | $45.68 | $45.68 | 2,790,440 | $2,790,440.00 |
| 03-05-2026 | $50.08 | $50.08 | $51.21 | $51.21 | $47.83 | $47.83 | $48.21 | $48.21 | 2,749,126 | $2,749,126.00 |
| 03-04-2026 | $51.79 | $51.79 | $52.37 | $52.37 | $50.13 | $50.13 | $50.84 | $50.84 | 1,652,581 | $1,652,581.00 |
| 03-03-2026 | $50.50 | $50.50 | $51.96 | $51.96 | $48.99 | $48.99 | $51.38 | $51.38 | 3,212,895 | $3,212,895.00 |
| 03-02-2026 | $53.49 | $53.49 | $53.76 | $53.76 | $51.75 | $51.75 | $52.37 | $52.37 | 2,994,290 | $2,994,290.00 |
| 02-27-2026 | $53.52 | $53.52 | $54.78 | $54.78 | $53.16 | $53.16 | $54.34 | $54.34 | 2,288,113 | $2,288,113.00 |
| 02-26-2026 | $54.54 | $54.54 | $55.75 | $55.75 | $53.32 | $53.32 | $54.34 | $54.34 | 2,170,068 | $2,170,068.00 |
| 02-25-2026 | $56.23 | $56.23 | $56.60 | $56.60 | $53.73 | $53.73 | $54.21 | $54.21 | 2,657,514 | $2,657,514.00 |
| 02-24-2026 | $56.05 | $56.05 | $57.02 | $57.02 | $55.70 | $55.70 | $56.19 | $56.19 | 2,469,011 | $2,469,011.00 |
| 02-23-2026 | $57.00 | $57.00 | $57.26 | $57.26 | $54.80 | $54.80 | $55.76 | $55.76 | 4,028,110 | $4,028,110.00 |