5 DAY PERFORMANCE
+20.12%
1 MONTH PERFORMANCE
+12.70%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-6.63%
YEAR-TO-DATE PERFORMANCE
-8.80%
1 YEAR PERFORMANCE
-19.17%
Fortune Brands Innovations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $36.40 | $35.79 (-1.68%) | $36.44 | $35.12 | 2.75 M | $4.27 B |
| 05/12/2026 | $37.97 | $36.94 (-2.71%) | $38.21 | $36.62 | 3.60 M | $4.45 B |
| 05/11/2026 | $37.80 | $37.78 (-0.05%) | $38.37 | $37.25 | 4.19 M | $4.55 B |
| 05/08/2026 | $37.55 | $37.98 (1.15%) | $39.00 | $36.46 | 8.73 M | $4.57 B |
| 05/07/2026 | $40.69 | $39.08 (-3.96%) | $41.24 | $38.95 | 3.58 M | $4.71 B |
| 05/06/2026 | $39.33 | $39.93 (1.53%) | $40.31 | $38.87 | 2.29 M | $4.81 B |
| 05/05/2026 | $38.18 | $38.18 (0%) | $38.62 | $37.53 | 2.49 M | $4.60 B |
| 05/04/2026 | $39.40 | $38.10 (-3.3%) | $39.63 | $37.98 | 1.96 M | $4.59 B |
| 05/01/2026 | $40.78 | $39.91 (-2.13%) | $40.98 | $39.81 | 1.33 M | $4.81 B |
| 04/30/2026 | $40.62 | $40.54 (-0.2%) | $41.32 | $39.79 | 1.66 M | $4.88 B |
| 04/29/2026 | $41.35 | $40.33 (-2.47%) | $41.68 | $40.21 | 2.52 M | $4.86 B |
| 04/28/2026 | $42.08 | $41.40 (-1.62%) | $42.36 | $40.91 | 2.21 M | $4.98 B |
| 04/27/2026 | $41.57 | $41.90 (0.79%) | $42.63 | $41.44 | 1.75 M | $5.04 B |
| 04/24/2026 | $41.50 | $41.54 (0.1%) | $41.66 | $40.72 | 1.41 M | $5.00 B |
| 04/23/2026 | $40.67 | $41.40 (1.79%) | $41.62 | $40.32 | 2.50 M | $4.98 B |
| 04/22/2026 | $42.00 | $40.53 (-3.5%) | $42.42 | $40.12 | 2.17 M | $4.88 B |
| 04/21/2026 | $41.46 | $40.40 (-2.56%) | $42.36 | $40.20 | 1.40 M | $4.86 B |
| 04/20/2026 | $39.48 | $41.38 (4.81%) | $41.44 | $39.27 | 1.92 M | $4.98 B |
| 04/17/2026 | $39.41 | $40.43 (2.59%) | $41.60 | $39.14 | 2.51 M | $4.87 B |
| 04/16/2026 | $39.01 | $38.28 (-1.87%) | $39.68 | $37.87 | 3.23 M | $4.61 B |
| 04/15/2026 | $40.25 | $38.60 (-4.1%) | $40.45 | $38.34 | 3.10 M | $4.65 B |
| 04/14/2026 | $40.44 | $40.57 (0.32%) | $41.05 | $40.10 | 1.79 M | $4.88 B |
| 04/13/2026 | $39.97 | $40.48 (1.28%) | $40.63 | $38.85 | 2.52 M | $4.87 B |
| 04/10/2026 | $41.23 | $40.37 (-2.09%) | $41.23 | $40.02 | 1.42 M | $4.86 B |
| 04/09/2026 | $39.97 | $40.81 (2.1%) | $41.18 | $39.57 | 1.70 M | $4.91 B |
| 04/08/2026 | $39.85 | $40.30 (1.13%) | $41.05 | $38.95 | 3.08 M | $4.85 B |
| 04/07/2026 | $37.27 | $37.38 (0.3%) | $37.60 | $36.66 | 2.08 M | $4.50 B |
| 04/06/2026 | $37.00 | $37.74 (2%) | $37.84 | $36.68 | 1.64 M | $4.54 B |
| 04/02/2026 | $37.10 | $37.24 (0.38%) | $38.26 | $36.07 | 8.52 M | $4.48 B |
| 04/01/2026 | $39.05 | $38.28 (-1.97%) | $39.59 | $38.17 | 1.54 M | $4.61 B |
| 03/31/2026 | $38.07 | $38.97 (2.36%) | $40.01 | $37.74 | 2.30 M | $4.69 B |
| 03/30/2026 | $38.42 | $37.16 (-3.28%) | $39.04 | $37.07 | 2.80 M | $4.47 B |
| 03/27/2026 | $38.47 | $38.17 (-0.78%) | $39.03 | $37.82 | 2.33 M | $4.60 B |
| 03/26/2026 | $38.71 | $38.62 (-0.23%) | $39.95 | $38.37 | 2.19 M | $4.65 B |
| 03/25/2026 | $40.15 | $39.44 (-1.77%) | $40.69 | $38.20 | 3.60 M | $4.75 B |
| 03/24/2026 | $38.67 | $39.56 (2.3%) | $40.64 | $38.44 | 3.28 M | $4.76 B |
| 03/23/2026 | $39.58 | $39.38 (-0.51%) | $41.12 | $39.14 | 3.10 M | $4.74 B |
| 03/20/2026 | $40.82 | $38.68 (-5.24%) | $40.84 | $38.38 | 4.45 M | $4.66 B |
| 03/19/2026 | $40.76 | $40.90 (0.34%) | $41.37 | $39.95 | 2.55 M | $4.92 B |
| 03/18/2026 | $41.99 | $41.35 (-1.52%) | $42.70 | $41.15 | 4.81 M | $4.98 B |
| 03/17/2026 | $43.78 | $42.79 (-2.26%) | $44.87 | $42.68 | 5.48 M | $5.15 B |
| 03/16/2026 | $43.75 | $43.95 (0.46%) | $44.63 | $43.50 | 3.94 M | $5.29 B |
| 03/13/2026 | $43.73 | $43.16 (-1.3%) | $44.19 | $43.03 | 1.65 M | $5.20 B |
| 03/12/2026 | $44.43 | $43.27 (-2.61%) | $44.83 | $42.95 | 3.20 M | $5.21 B |
| 03/11/2026 | $45.17 | $45.17 (0%) | $45.59 | $44.70 | 2.00 M | $5.44 B |
| 03/10/2026 | $45.21 | $45.27 (0.13%) | $46.87 | $44.72 | 2.68 M | $5.45 B |
| 03/09/2026 | $44.96 | $45.60 (1.42%) | $45.72 | $43.71 | 5.26 M | $5.49 B |
| 03/06/2026 | $47.22 | $45.68 (-3.26%) | $47.50 | $45.45 | 2.90 M | $5.50 B |
| 03/05/2026 | $50.08 | $48.21 (-3.73%) | $51.21 | $47.83 | 2.75 M | $5.80 B |
| 03/04/2026 | $51.79 | $50.84 (-1.83%) | $52.37 | $50.13 | 1.65 M | $6.12 B |
| 03/03/2026 | $50.50 | $51.38 (1.74%) | $51.96 | $48.99 | 3.21 M | $6.19 B |
| 03/02/2026 | $53.49 | $52.37 (-2.09%) | $53.76 | $51.75 | 2.99 M | $6.31 B |
| 02/27/2026 | $53.52 | $54.34 (1.53%) | $54.78 | $53.16 | 2.29 M | $6.54 B |
| 02/26/2026 | $54.54 | $54.34 (-0.37%) | $55.75 | $53.32 | 2.17 M | $6.54 B |
| 02/25/2026 | $56.23 | $54.21 (-3.59%) | $56.60 | $53.73 | 2.66 M | $6.53 B |
| 02/24/2026 | $56.05 | $56.19 (0.25%) | $57.02 | $55.70 | 2.47 M | $6.77 B |
| 02/23/2026 | $57.00 | $55.76 (-2.18%) | $57.26 | $54.80 | 4.03 M | $6.71 B |
| 02/20/2026 | $53.96 | $54.32 (0.67%) | $55.94 | $53.19 | 3.73 M | $6.54 B |
| 02/19/2026 | $53.51 | $54.10 (1.1%) | $55.04 | $53.13 | 2.90 M | $6.51 B |
| 02/18/2026 | $52.97 | $53.85 (1.66%) | $55.28 | $52.74 | 3.39 M | $6.48 B |
| 02/17/2026 | $50.81 | $52.55 (3.42%) | $53.22 | $50.65 | 5.63 M | $6.33 B |
| 02/13/2026 | $50.51 | $51.32 (1.6%) | $54.43 | $50.00 | 18.38 M | $6.18 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.
