5 DAY PERFORMANCE
+18.31%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
+11.79%
YEAR-TO-DATE PERFORMANCE
-8.80%
1 YEAR PERFORMANCE
-9.14%
Fortune Brands Innovations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $40.08 | $38.98 (-2.76%) | $40.08 | $38.83 | 315.52 K | |
| 10/08/2026 | $37.97 | $39.31 (3.53%) | $39.40 | $37.83 | 2.68 M | $4.70 B |
| 10/07/2026 | $38.35 | $38.52 (0.44%) | $39.02 | $37.44 | 1.90 M | $4.60 B |
| 10/06/2026 | $38.56 | $39.35 (2.05%) | $39.38 | $38.49 | 2.00 M | $4.70 B |
| 10/05/2026 | $38.44 | $38.66 (0.57%) | $39.03 | $37.90 | 1.66 M | $4.62 B |
| 10/02/2026 | $39.38 | $38.56 (-2.08%) | $39.89 | $38.05 | 1.59 M | $4.61 B |
| 10/01/2026 | $37.53 | $38.52 (2.64%) | $38.55 | $36.95 | 3.22 M | $4.60 B |
| 09/30/2026 | $38.76 | $38.05 (-1.83%) | $38.89 | $38.05 | 2.29 M | $4.55 B |
| 09/29/2026 | $38.69 | $38.41 (-0.72%) | $38.90 | $37.82 | 2.50 M | $4.59 B |
| 09/28/2026 | $38.82 | $38.43 (-1%) | $39.02 | $37.67 | 2.15 M | $4.59 B |
| 09/25/2026 | $38.05 | $39.38 (3.5%) | $39.62 | $37.93 | 1.95 M | $4.71 B |
| 09/24/2026 | $38.87 | $37.99 (-2.26%) | $39.08 | $37.72 | 3.10 M | $4.54 B |
| 09/23/2026 | $39.42 | $39.03 (-0.99%) | $39.98 | $38.89 | 2.24 M | $4.66 B |
| 09/22/2026 | $40.68 | $40.22 (-1.13%) | $40.96 | $39.70 | 2.34 M | $4.81 B |
| 09/21/2026 | $39.82 | $39.60 (-0.55%) | $40.15 | $38.89 | 2.22 M | $4.73 B |
| 09/18/2026 | $39.50 | $39.40 (-0.25%) | $39.82 | $39.20 | 3.33 M | $4.71 B |
| 09/17/2026 | $40.67 | $39.75 (-2.26%) | $41.35 | $39.49 | 2.34 M | $4.75 B |
| 09/16/2026 | $40.28 | $39.55 (-1.81%) | $40.64 | $38.90 | 2.89 M | $4.73 B |
| 09/15/2026 | $40.74 | $39.94 (-1.96%) | $40.80 | $39.90 | 2.22 M | $4.77 B |
| 09/14/2026 | $39.74 | $40.74 (2.52%) | $41.06 | $39.66 | 1.89 M | $4.87 B |
| 09/11/2026 | $40.08 | $40.73 (1.62%) | $40.75 | $39.53 | 2.07 M | $4.87 B |
| 09/10/2026 | $40.67 | $39.74 (-2.29%) | $40.67 | $39.29 | 2.41 M | $4.75 B |
| 09/09/2026 | $41.84 | $40.72 (-2.68%) | $42.01 | $40.67 | 1.75 M | $4.87 B |
| 09/08/2026 | $42.96 | $42.19 (-1.79%) | $43.17 | $42.12 | 2.02 M | $5.04 B |
| 09/04/2026 | $42.21 | $43.11 (2.13%) | $43.37 | $41.75 | 1.92 M | $5.15 B |
| 09/03/2026 | $43.38 | $42.21 (-2.7%) | $43.60 | $41.84 | 2.21 M | $5.04 B |
| 09/02/2026 | $42.89 | $42.89 (0%) | $43.52 | $42.52 | 1.82 M | $5.13 B |
| 09/01/2026 | $43.94 | $42.77 (-2.66%) | $43.94 | $42.36 | 1.96 M | $5.11 B |
| 08/31/2026 | $44.97 | $44.33 (-1.42%) | $44.97 | $44.07 | 1.68 M | $5.30 B |
| 08/28/2026 | $45.79 | $45.50 (-0.63%) | $46.74 | $44.92 | 1.15 M | $5.44 B |
| 08/27/2026 | $46.00 | $45.31 (-1.5%) | $46.28 | $45.14 | 1.79 M | $5.41 B |
| 08/26/2026 | $45.96 | $46.31 (0.76%) | $46.41 | $45.62 | 2.05 M | $5.53 B |
| 08/25/2026 | $45.85 | $45.67 (-0.39%) | $46.32 | $45.01 | 2.24 M | $5.46 B |
| 08/24/2026 | $45.37 | $44.96 (-0.9%) | $46.27 | $44.24 | 2.37 M | $5.37 B |
| 08/21/2026 | $45.00 | $44.53 (-1.04%) | $45.27 | $44.49 | 2.60 M | $5.32 B |
| 08/20/2026 | $45.51 | $44.98 (-1.16%) | $45.99 | $44.85 | 3.64 M | $5.38 B |
| 08/19/2026 | $46.33 | $46.49 (0.35%) | $47.57 | $46.15 | 4.33 M | $5.56 B |
| 08/18/2026 | $46.35 | $45.30 (-2.27%) | $46.36 | $45.25 | 3.19 M | $5.41 B |
| 08/17/2026 | $47.64 | $46.55 (-2.29%) | $47.64 | $46.12 | 1.78 M | $5.56 B |
| 08/14/2026 | $47.96 | $47.84 (-0.25%) | $48.67 | $47.65 | 1.62 M | $5.72 B |
| 08/13/2026 | $49.58 | $48.43 (-2.32%) | $49.89 | $48.28 | 1.93 M | $5.79 B |
| 08/12/2026 | $50.18 | $48.87 (-2.61%) | $50.30 | $47.84 | 1.73 M | $5.84 B |
| 08/11/2026 | $49.51 | $50.00 (0.99%) | $50.60 | $49.40 | 2.60 M | $5.98 B |
| 08/10/2026 | $50.02 | $47.99 (-4.06%) | $50.51 | $47.90 | 2.83 M | $5.73 B |
| 08/07/2026 | $50.32 | $50.78 (0.91%) | $52.03 | $50.15 | 2.60 M | $6.07 B |
| 08/06/2026 | $51.14 | $50.35 (-1.54%) | $52.55 | $49.83 | 2.61 M | $6.02 B |
| 08/05/2026 | $52.00 | $52.29 (0.56%) | $52.92 | $50.48 | 5.53 M | $6.25 B |
| 08/04/2026 | $52.54 | $52.73 (0.36%) | $53.94 | $52.24 | 3.49 M | $6.30 B |
| 08/03/2026 | $49.76 | $52.17 (4.84%) | $52.37 | $49.66 | 2.72 M | $6.23 B |
| 07/31/2026 | $49.23 | $49.26 (0.06%) | $50.60 | $48.04 | 1.86 M | $5.89 B |
| 07/30/2026 | $49.86 | $49.25 (-1.22%) | $49.94 | $48.10 | 1.72 M | $5.93 B |
| 07/29/2026 | $49.36 | $49.12 (-0.49%) | $50.66 | $48.34 | 3.63 M | $5.91 B |
| 07/28/2026 | $52.00 | $51.09 (-1.75%) | $52.90 | $51.05 | 2.64 M | $6.15 B |
| 07/27/2026 | $52.11 | $51.48 (-1.21%) | $52.71 | $51.10 | 2.07 M | $6.20 B |
| 07/24/2026 | $49.92 | $51.27 (2.7%) | $51.87 | $49.72 | 1.50 M | $6.17 B |
| 07/23/2026 | $49.53 | $49.80 (0.55%) | $50.00 | $48.71 | 2.39 M | $6.00 B |
| 07/22/2026 | $49.92 | $50.21 (0.58%) | $50.82 | $49.63 | 1.69 M | $6.05 B |
| 07/21/2026 | $49.91 | $49.58 (-0.66%) | $50.57 | $49.47 | 2.25 M | $5.97 B |
| 07/20/2026 | $51.71 | $50.21 (-2.9%) | $51.85 | $49.68 | 1.53 M | $6.05 B |
| 07/17/2026 | $52.27 | $51.45 (-1.57%) | $54.09 | $50.96 | 2.07 M | $6.19 B |
| 07/16/2026 | $50.71 | $52.62 (3.77%) | $52.93 | $50.71 | 1.60 M | $6.34 B |
| 07/15/2026 | $50.76 | $51.15 (0.77%) | $52.29 | $50.25 | 2.08 M | $6.16 B |
| 07/14/2026 | $51.29 | $50.62 (-1.31%) | $51.76 | $49.64 | 2.14 M | $6.09 B |
| 07/13/2026 | $50.84 | $50.28 (-1.1%) | $52.13 | $49.71 | 1.83 M | $6.05 B |
| 07/10/2026 | $50.42 | $51.61 (2.36%) | $52.25 | $50.08 | 2.42 M | $6.21 B |
| 07/09/2026 | $49.36 | $49.52 (0.32%) | $50.31 | $48.29 | 2.05 M | $5.96 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.
