Fortune Brands Innovations Inc (FBIN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.0945179584121 | 63.48 | 65.67 | 63.16 | 1400232 | 64.47386871 | CS |
| 4 | -3.46 | -5.17344497608 | 66.88 | 69.18 | 62.84 | 1577884 | 66.38116624 | CS |
| 12 | -14.39 | -18.493766868 | 77.81 | 78.875 | 62.84 | 1230521 | 70.1208666 | CS |
| 26 | -10.66 | -14.3898488121 | 74.08 | 84.92 | 62.84 | 1136129 | 74.85647466 | CS |
| 52 | -8.54 | -11.8677042802 | 71.96 | 84.92 | 54.1 | 1105478 | 71.20727343 | CS |
| 156 | 12.37 | 24.2311459354 | 51.05 | 84.92 | 49.51 | 1182955 | 67.1465167 | CS |
| 260 | 12.37 | 24.2311459354 | 51.05 | 84.92 | 49.51 | 1182955 | 67.1465167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 63.42 | -0.02 | -0.03 | 63.46 | 63.9 | 63.21 | 1016993 |
| 1719873600 | 63.44 | -2.03 | -3.10 | 65.269999 | 65.67 | 63.23 | 1484853 |
| 1719614400 | 65.47 | 0 | 0.00 | 65.47 | 65.47 | 65.47 | 0 |
| 1719528000 | 65.47 | 0.3 | 0.46 | 65.14 | 65.659 | 64.94 | 1498505 |
| 1719441600 | 65.17 | 1.29 | 2.02 | 63.48 | 65.31 | 63.16 | 1600578 |
| 1719355200 | 63.88 | -3.24 | -4.83 | 66.53 | 66.87 | 62.84 | 2533945 |
| 1719268800 | 67.12 | 0.01 | 0.01 | 67.9 | 68.63 | 67.06 | 1234247 |
| 1719009600 | 67.11 | -0.52 | -0.77 | 67.48 | 67.93 | 66.25 | 6072314 |
| 1718923200 | 67.63 | 0.03 | 0.04 | 67.019999 | 67.73 | 66.629999 | 1447705 |
| 1718750400 | 67.6 | 0.24 | 0.36 | 67.44 | 67.6 | 66.92 | 963943 |
| 1718664000 | 67.36 | 0.03 | 0.04 | 66.26 | 67.36 | 66.03 | 1257353 |
| 1718404800 | 67.33 | -1.56 | -2.26 | 67.87 | 68.11 | 66.629999 | 1221547 |
| 1718318400 | 68.89 | 1.02 | 1.50 | 67.71 | 69.15 | 67.3537 | 1335270 |
| 1718232000 | 67.87 | 1.98 | 3.01 | 68.08 | 69.18 | 67.38 | 1912226 |
| 1718145600 | 65.89 | -0.33 | -0.50 | 65.87 | 66.019999 | 65.305 | 1300255 |
| 1718059200 | 66.22 | 0.23 | 0.35 | 65.14 | 66.4 | 64.92 | 907192 |
| 1717800000 | 65.989999 | -0.68 | -1.02 | 65.7 | 66.655 | 65.12 | 774435 |
| 1717713600 | 66.67 | -0.55 | -0.82 | 66.97 | 67.44 | 66.53 | 623379 |
| 1717627200 | 67.22 | 0.6 | 0.90 | 66.879999 | 67.295 | 65.959999 | 1217171 |
| 1717540800 | 66.62 | -2.35 | -3.41 | 68.55 | 68.97 | 66.48 | 1513192 |
| 1717454400 | 68.97 | -1.09 | -1.56 | 70.92 | 71.045 | 68.4 | 961201 |
| 1717195200 | 70.06 | 1.23 | 1.79 | 69 | 70.32 | 68.43 | 2166550 |
| 1717108800 | 68.83 | 1.08 | 1.59 | 68.56 | 69.3 | 68.315 | 1179052 |
| 1717022400 | 67.75 | -0.82 | -1.20 | 67.62 | 68.14 | 67.27 | 1246282 |
| 1716936000 | 68.57 | -1.66 | -2.36 | 70.2 | 70.42 | 68.4 | 920152 |
| 1716590400 | 70.23 | 0.2 | 0.29 | 70.46 | 70.68 | 69.7585 | 578189 |
| 1716504000 | 70.03 | -0.85 | -1.20 | 71.06 | 71.12 | 69.87 | 969334 |
| 1716417600 | 70.88 | -0.93 | -1.30 | 71.34 | 71.68 | 70.32 | 1177441 |
| 1716331200 | 71.81 | -0.43 | -0.60 | 71.93 | 72.085 | 70.92 | 674659 |
| 1716244800 | 72.24 | -0.76 | -1.04 | 73.17 | 73.28 | 72.17 | 909298 |
| 1715985600 | 73 | -0.13 | -0.18 | 73.18 | 73.37 | 72.605 | 581321 |
| 1715899200 | 73.13 | -2.07 | -2.75 | 74.83 | 75 | 73.09 | 736368 |
| 1715812800 | 75.2 | 0.97 | 1.31 | 75.34 | 75.84 | 74.79 | 649733 |
| 1715726400 | 74.23 | 0.12 | 0.16 | 75.02 | 75.15 | 73.83 | 701776 |
| 1715640000 | 74.11 | -1.21 | -1.61 | 75.88 | 76.08 | 74.1 | 648480 |
| 1715380800 | 75.32 | 0.22 | 0.29 | 75.25 | 75.665 | 75.035 | 795984 |
| 1715294400 | 75.1 | 1.83 | 2.50 | 73.38 | 75.13 | 73.36 | 808954 |
| 1715208000 | 73.27 | 0.45 | 0.62 | 72.35 | 73.31 | 71.96 | 873063 |
| 1715121600 | 72.82 | -0.94 | -1.27 | 73.84 | 74.3 | 72.77 | 1021166 |
| 1715035200 | 73.76 | 0.61 | 0.83 | 73.95 | 74.61 | 73.46 | 730235 |
| 1714776000 | 73.15 | 1.72 | 2.41 | 72.73 | 74.28 | 72.6 | 1610731 |
| 1714689600 | 71.43 | 0.32 | 0.45 | 72.29 | 72.63 | 70.25 | 1188453 |
| 1714603200 | 71.11 | -1.99 | -2.72 | 70.9 | 72.92 | 69.72 | 2486721 |
| 1714516800 | 73.1 | -2.15 | -2.86 | 74.52 | 75.24 | 73.07 | 1238868 |
| 1714430400 | 75.25 | 1.07 | 1.44 | 74.4 | 75.42 | 74.39 | 1199173 |
| 1714171200 | 74.18 | 0.96 | 1.31 | 73.68 | 74.68 | 72.92 | 1023086 |
| 1714084800 | 73.22 | -0.31 | -0.42 | 72.2 | 73.24 | 71.42 | 1387158 |
| 1713998400 | 73.53 | -1.11 | -1.49 | 74.25 | 75.28 | 72.57 | 750875 |
| 1713912000 | 74.64 | 1.74 | 2.39 | 73.07 | 74.94 | 72.52 | 1288129 |
| 1713825600 | 72.9 | -0.61 | -0.83 | 73.96 | 74 | 72.5825 | 1487020 |
| 1713566400 | 73.51 | -0.07 | -0.10 | 73.33 | 73.9 | 73.08 | 862542 |
| 1713480000 | 73.58 | -0.79 | -1.06 | 75.23 | 75.67 | 73.47 | 1222087 |
| 1713393600 | 74.37 | -1.03 | -1.37 | 76.28 | 76.37 | 74.26 | 927346 |
| 1713307200 | 75.4 | -0.9 | -1.18 | 75.12 | 75.495 | 74.21 | 1073310 |
| 1713220800 | 76.3 | -1.26 | -1.62 | 78.19 | 78.48 | 75.805 | 970658 |
| 1712961600 | 77.56 | -0.1 | -0.13 | 76.94 | 77.7 | 76.42 | 980198 |
| 1712875200 | 77.66 | 0.49 | 0.63 | 77.69 | 77.99 | 77.32 | 978804 |
| 1712788800 | 77.17 | -3.43 | -4.26 | 77.81 | 78.875 | 77.1 | 1220184 |
| 1712702400 | 80.6 | -0.54 | -0.67 | 81.38 | 81.43 | 79.8 | 890440 |
| 1712616000 | 81.14 | -0.27 | -0.33 | 81.85 | 82.135 | 81.1 | 550277 |
| 1712356800 | 81.41 | 0.22 | 0.27 | 81.39 | 82.23 | 80.9 | 702163 |
| 1712270400 | 81.19 | -0.96 | -1.17 | 83 | 84.21 | 80.87 | 852768 |
| 1712184000 | 82.15 | 0.36 | 0.44 | 81.58 | 82.69 | 81.08 | 1294225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
