FBIN - Fortune Brands Innovations, Inc.
36.94
-0.840 -2.274%
Share volume: 3,521,656
Last Updated: 05-12-2026
Construction Materials/Lumber And Wood Products:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$37.78
-0.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $37.97 | $37.97 | $38.21 | $38.21 | $36.62 | $36.62 | $36.94 | $36.94 | 3,521,656 | $3,521,656.00 |
| 05-11-2026 | $37.80 | $37.80 | $38.37 | $38.37 | $37.25 | $37.25 | $37.78 | $37.78 | 4,185,070 | $4,185,070.00 |
| 05-08-2026 | $37.55 | $37.55 | $39.00 | $39.00 | $36.46 | $36.46 | $37.98 | $37.98 | 8,733,722 | $8,733,722.00 |
| 05-07-2026 | $40.69 | $40.69 | $41.24 | $41.24 | $38.95 | $38.95 | $39.08 | $39.08 | 3,577,869 | $3,577,869.00 |
| 05-06-2026 | $39.33 | $39.33 | $40.31 | $40.31 | $38.87 | $38.87 | $39.93 | $39.93 | 2,294,357 | $2,294,357.00 |
| 05-05-2026 | $38.18 | $38.18 | $38.62 | $38.62 | $37.53 | $37.53 | $38.18 | $38.18 | 2,494,381 | $2,494,381.00 |
| 05-04-2026 | $39.40 | $39.40 | $39.63 | $39.63 | $37.98 | $37.98 | $38.10 | $38.10 | 1,957,320 | $1,957,320.00 |
| 05-01-2026 | $40.78 | $40.78 | $40.98 | $40.98 | $39.81 | $39.81 | $39.91 | $39.91 | 1,327,592 | $1,327,592.00 |
| 04-30-2026 | $40.62 | $40.62 | $41.32 | $41.32 | $39.79 | $39.79 | $40.54 | $40.54 | 1,663,283 | $1,663,283.00 |
| 04-29-2026 | $41.35 | $41.35 | $41.68 | $41.68 | $40.21 | $40.21 | $40.33 | $40.33 | 2,518,412 | $2,518,412.00 |