5 DAY PERFORMANCE
+12.23%
1 MONTH PERFORMANCE
+15.82%
3 MONTH PERFORMANCE
+19.52%
6 MONTH PERFORMANCE
-11.19%
YEAR-TO-DATE PERFORMANCE
-8.80%
1 YEAR PERFORMANCE
-11.07%
Fortune Brands Innovations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $45.64 | $45.96 (0.7%) | $46.50 | $45.44 | 2.51 M | $5.53 B |
| 06/25/2026 | $45.00 | $46.34 (2.98%) | $46.75 | $44.22 | 2.35 M | $5.58 B |
| 06/24/2026 | $41.44 | $44.65 (7.75%) | $44.68 | $41.44 | 3.91 M | $5.38 B |
| 06/23/2026 | $40.98 | $40.65 (-0.81%) | $41.82 | $40.36 | 1.65 M | $4.89 B |
| 06/22/2026 | $42.00 | $41.32 (-1.62%) | $42.36 | $41.00 | 1.93 M | $4.97 B |
| 06/18/2026 | $41.54 | $42.40 (2.07%) | $43.46 | $41.46 | 2.24 M | $5.10 B |
| 06/17/2026 | $42.29 | $40.59 (-4.02%) | $43.58 | $40.46 | 2.43 M | $4.89 B |
| 06/16/2026 | $43.32 | $42.49 (-1.92%) | $44.04 | $42.25 | 2.48 M | $5.12 B |
| 06/15/2026 | $44.31 | $43.01 (-2.93%) | $45.02 | $42.94 | 1.80 M | $5.18 B |
| 06/12/2026 | $43.73 | $43.22 (-1.17%) | $44.10 | $42.75 | 2.49 M | $5.20 B |
| 06/11/2026 | $41.04 | $42.96 (4.68%) | $43.09 | $40.42 | 2.56 M | $5.17 B |
| 06/10/2026 | $41.00 | $40.43 (-1.39%) | $42.30 | $40.19 | 2.54 M | $4.87 B |
| 06/09/2026 | $39.89 | $41.29 (3.51%) | $41.61 | $39.31 | 3.55 M | $4.97 B |
| 06/08/2026 | $38.74 | $39.47 (1.88%) | $40.06 | $38.46 | 1.99 M | $4.75 B |
| 06/05/2026 | $38.94 | $39.06 (0.31%) | $39.44 | $38.57 | 2.65 M | $4.70 B |
| 06/04/2026 | $39.41 | $39.32 (-0.23%) | $39.71 | $38.95 | 1.75 M | $4.73 B |
| 06/03/2026 | $38.95 | $38.85 (-0.26%) | $39.31 | $38.50 | 1.86 M | $4.68 B |
| 06/02/2026 | $39.39 | $39.21 (-0.46%) | $39.65 | $38.31 | 1.68 M | $4.72 B |
| 06/01/2026 | $38.38 | $39.08 (1.82%) | $39.35 | $37.61 | 2.26 M | $4.71 B |
| 05/29/2026 | $39.08 | $38.94 (-0.36%) | $39.88 | $38.78 | 2.18 M | $4.69 B |
| 05/28/2026 | $38.76 | $39.39 (1.63%) | $39.57 | $38.39 | 2.42 M | $4.74 B |
| 05/27/2026 | $38.78 | $39.45 (1.73%) | $40.26 | $38.57 | 2.61 M | $4.75 B |
| 05/26/2026 | $38.04 | $38.40 (0.95%) | $38.68 | $37.75 | 2.27 M | $4.62 B |
| 05/22/2026 | $36.31 | $37.65 (3.69%) | $37.80 | $36.31 | 3.25 M | $4.53 B |
| 05/21/2026 | $36.38 | $36.31 (-0.19%) | $36.79 | $34.43 | 3.83 M | $4.37 B |
| 05/20/2026 | $33.60 | $35.02 (4.23%) | $35.35 | $33.02 | 2.86 M | $4.22 B |
| 05/19/2026 | $33.29 | $33.39 (0.3%) | $33.83 | $32.34 | 3.18 M | $4.02 B |
| 05/18/2026 | $34.62 | $33.71 (-2.63%) | $35.46 | $33.70 | 3.22 M | $4.06 B |
| 05/15/2026 | $35.51 | $34.37 (-3.21%) | $35.69 | $33.81 | 3.32 M | $4.14 B |
| 05/14/2026 | $36.36 | $36.16 (-0.55%) | $36.95 | $35.96 | 1.62 M | $4.35 B |
| 05/13/2026 | $36.40 | $35.79 (-1.68%) | $36.44 | $35.12 | 2.94 M | $4.31 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 |
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.
