5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-11.02%
3 MONTH PERFORMANCE
+21.17%
6 MONTH PERFORMANCE
-18.81%
YEAR-TO-DATE PERFORMANCE
-8.80%
1 YEAR PERFORMANCE
-25.82%
Fortune Brands Innovations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $49.88 | $48.80 (-2.17%) | $50.21 | $47.79 | 2.70 M | $5.88 B |
| 07/07/2026 | $51.24 | $51.05 (-0.37%) | $51.55 | $50.01 | 2.20 M | $6.15 B |
| 07/06/2026 | $53.34 | $51.58 (-3.3%) | $53.59 | $51.00 | 2.11 M | $6.21 B |
| 07/02/2026 | $54.18 | $53.22 (-1.77%) | $54.54 | $52.49 | 2.78 M | $6.41 B |
| 07/01/2026 | $53.93 | $54.11 (0.33%) | $55.15 | $53.28 | 4.76 M | $6.51 B |
| 06/30/2026 | $52.05 | $54.90 (5.48%) | $55.07 | $51.96 | 7.51 M | $6.61 B |
| 06/29/2026 | $49.01 | $50.97 (4%) | $51.30 | $47.95 | 7.41 M | $6.14 B |
| 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 |
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.
