5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-9.93%
6 MONTH PERFORMANCE
-17.85%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-15.89%
Fortune Brands Innovations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $60.77 | $59.64 (-1.86%) | $61.38 | $59.64 | 728,931 | $7.58 B |
| 03/12/2025 | $61.32 | $61.00 (-0.52%) | $61.55 | $60.42 | 1.29 M | $7.61 B |
| 03/11/2025 | $63.96 | $61.36 (-4.07%) | $64.44 | $61.12 | 1.57 M | $7.66 B |
| 03/10/2025 | $63.31 | $64.09 (1.23%) | $65.75 | $63.09 | 1.93 M | $8.00 B |
| 03/07/2025 | $63.40 | $63.73 (0.52%) | $64.13 | $62.45 | 1.69 M | $7.95 B |
| 03/06/2025 | $62.41 | $63.21 (1.28%) | $63.47 | $62.09 | 1.70 M | $7.89 B |
| 03/05/2025 | $62.20 | $62.39 (0.31%) | $63.58 | $61.34 | 1.86 M | $7.79 B |
| 03/04/2025 | $62.20 | $61.19 (-1.62%) | $62.60 | $60.81 | 1.85 M | $7.64 B |
| 03/03/2025 | $64.55 | $63.11 (-2.23%) | $65.84 | $62.97 | 1.99 M | $7.88 B |
| 02/28/2025 | $65.02 | $64.72 (-0.46%) | $65.54 | $63.94 | 3.33 M | $8.08 B |
| 02/27/2025 | $65.46 | $64.97 (-0.75%) | $66.16 | $64.86 | 1.56 M | $8.11 B |
| 02/26/2025 | $66.64 | $65.84 (-1.2%) | $66.86 | $65.62 | 1.16 M | $8.22 B |
| 02/25/2025 | $65.21 | $66.28 (1.64%) | $67.43 | $65.04 | 1.71 M | $8.27 B |
| 02/24/2025 | $65.48 | $64.80 (-1.04%) | $66.01 | $64.77 | 2.19 M | $8.09 B |
| 02/21/2025 | $66.79 | $65.41 (-2.07%) | $66.84 | $65.07 | 1.24 M | $8.18 B |
| 02/20/2025 | $66.81 | $66.64 (-0.25%) | $67.33 | $66.59 | 1.17 M | $8.34 B |
| 02/19/2025 | $67.42 | $66.98 (-0.65%) | $67.99 | $66.25 | 1.40 M | $8.38 B |
| 02/18/2025 | $68.51 | $68.35 (-0.23%) | $69.32 | $67.51 | 1.83 M | $8.55 B |
| 02/14/2025 | $69.00 | $68.95 (-0.07%) | $70.05 | $68.68 | 2.03 M | $8.63 B |
| 02/13/2025 | $69.41 | $68.35 (-1.53%) | $69.67 | $68.33 | 1.46 M | $8.55 B |
| 02/12/2025 | $67.40 | $68.90 (2.23%) | $69.44 | $67.01 | 2.36 M | $8.62 B |
| 02/11/2025 | $68.35 | $69.25 (1.32%) | $70.47 | $68.19 | 2.02 M | $8.66 B |
| 02/10/2025 | $68.61 | $68.55 (-0.09%) | $69.60 | $68.48 | 2.60 M | $8.58 B |
| 02/07/2025 | $66.50 | $68.09 (2.39%) | $68.47 | $65.35 | 3.85 M | $8.52 B |
| 02/06/2025 | $69.95 | $69.06 (-1.27%) | $70.07 | $68.78 | 2.02 M | $8.64 B |
| 02/05/2025 | $69.86 | $69.35 (-0.73%) | $69.86 | $68.33 | 1.54 M | $8.68 B |
| 02/04/2025 | $68.69 | $68.99 (0.44%) | $69.63 | $68.08 | 1.49 M | $8.63 B |
| 02/03/2025 | $69.34 | $68.96 (-0.55%) | $70.22 | $68.27 | 2.20 M | $8.63 B |
| 01/31/2025 | $73.25 | $71.67 (-2.16%) | $73.36 | $71.38 | 1.19 M | $8.97 B |
| 01/30/2025 | $72.78 | $73.29 (0.7%) | $73.93 | $72.43 | 1.02 M | $9.17 B |
| 01/29/2025 | $73.09 | $72.05 (-1.42%) | $73.55 | $71.71 | 681,500 | $9.01 B |
| 01/28/2025 | $74.21 | $72.95 (-1.7%) | $74.53 | $72.88 | 951,800 | $9.13 B |
| 01/27/2025 | $73.16 | $74.85 (2.31%) | $75.68 | $73.09 | 1.67 M | $9.36 B |
| 01/24/2025 | $73.08 | $72.48 (-0.82%) | $73.08 | $71.93 | 1.00 M | $9.07 B |
| 01/23/2025 | $73.08 | $72.88 (-0.27%) | $73.70 | $72.31 | 2.23 M | $9.12 B |
| 01/22/2025 | $74.00 | $73.16 (-1.14%) | $74.00 | $73.06 | 1.35 M | $9.15 B |
| 01/21/2025 | $75.42 | $74.37 (-1.39%) | $75.82 | $73.95 | 1.34 M | $9.30 B |
| 01/17/2025 | $75.39 | $74.57 (-1.09%) | $75.39 | $74.54 | 1.01 M | $9.33 B |
| 01/16/2025 | $74.14 | $74.52 (0.51%) | $74.61 | $73.21 | 1.33 M | $9.32 B |
| 01/15/2025 | $74.90 | $74.23 (-0.89%) | $74.93 | $73.82 | 1.94 M | $9.29 B |
| 01/14/2025 | $71.58 | $72.59 (1.41%) | $72.62 | $71.56 | 1.40 M | $9.08 B |
| 01/13/2025 | $68.87 | $70.83 (2.85%) | $71.06 | $68.68 | 1.29 M | $8.86 B |
| 01/10/2025 | $67.71 | $69.00 (1.91%) | $69.35 | $67.48 | 1.57 M | $8.63 B |
| 01/08/2025 | $67.58 | $69.37 (2.65%) | $70.04 | $67.44 | 2.15 M | $8.68 B |
| 01/07/2025 | $68.32 | $68.00 (-0.47%) | $68.75 | $67.23 | 1.67 M | $8.51 B |
| 01/06/2025 | $68.47 | $68.32 (-0.22%) | $69.89 | $68.22 | 1.30 M | $8.55 B |
| 01/03/2025 | $67.89 | $68.23 (0.5%) | $68.39 | $67.50 | 952,502 | $8.54 B |
| 01/02/2025 | $68.93 | $67.59 (-1.94%) | $69.62 | $67.45 | 1.07 M | $8.46 B |
| 12/31/2024 | $68.88 | $68.33 (-0.8%) | $69.15 | $67.98 | 619,144 | $8.55 B |
| 12/30/2024 | $69.11 | $68.30 (-1.17%) | $69.11 | $67.54 | 535,004 | $8.54 B |
| 12/27/2024 | $69.11 | $69.22 (0.16%) | $70.13 | $68.54 | 483,738 | $8.66 B |
| 12/26/2024 | $69.40 | $69.88 (0.69%) | $70.03 | $68.67 | 824,521 | $8.74 B |
| 12/24/2024 | $69.65 | $69.84 (0.27%) | $69.89 | $68.99 | 408,200 | $8.74 B |
| 12/23/2024 | $69.12 | $69.65 (0.77%) | $69.78 | $68.84 | 771,700 | $8.71 B |
| 12/20/2024 | $68.66 | $69.67 (1.47%) | $70.14 | $68.07 | 2.45 M | $8.72 B |
| 12/19/2024 | $69.76 | $68.56 (-1.72%) | $70.73 | $68.53 | 1.15 M | $8.58 B |
| 12/18/2024 | $74.02 | $70.02 (-5.4%) | $74.28 | $69.99 | 1.18 M | $8.76 B |
| 12/17/2024 | $74.41 | $73.80 (-0.82%) | $74.97 | $73.67 | 827,220 | $9.23 B |
| 12/16/2024 | $75.74 | $74.93 (-1.07%) | $76.29 | $74.75 | 1.02 M | $9.37 B |
| 12/13/2024 | $76.81 | $75.85 (-1.25%) | $77.22 | $75.45 | 756,019 | $9.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
