5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-16.61%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-25.77%
1 YEAR PERFORMANCE
-35.51%
Fortune Brands Innovations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $51.63 | $50.73 (-1.73%) | $51.75 | $50.35 | 1.12 M | $6.09 B |
| 12/03/2025 | $51.25 | $51.46 (0.41%) | $52.69 | $51.20 | 1.67 M | $6.18 B |
| 12/02/2025 | $51.93 | $51.37 (-1.08%) | $52.06 | $50.85 | 1.44 M | $6.16 B |
| 12/01/2025 | $50.87 | $51.83 (1.89%) | $52.24 | $50.55 | 1.46 M | $6.22 B |
| 11/28/2025 | $51.48 | $51.63 (0.29%) | $51.84 | $51.24 | 865.20 K | $6.20 B |
| 11/26/2025 | $49.42 | $51.51 (4.23%) | $51.79 | $49.42 | 2.29 M | $6.18 B |
| 11/25/2025 | $47.74 | $49.59 (3.88%) | $49.95 | $47.21 | 1.97 M | $5.95 B |
| 11/24/2025 | $46.77 | $47.14 (0.79%) | $47.54 | $46.25 | 1.50 M | $5.66 B |
| 11/21/2025 | $44.80 | $47.07 (5.07%) | $47.36 | $44.04 | 2.56 M | $5.65 B |
| 11/20/2025 | $44.91 | $44.49 (-0.94%) | $45.38 | $44.33 | 2.31 M | $5.34 B |
| 11/19/2025 | $45.27 | $44.58 (-1.52%) | $45.40 | $44.38 | 2.13 M | $5.35 B |
| 11/18/2025 | $45.93 | $45.27 (-1.44%) | $46.09 | $44.87 | 1.90 M | $5.43 B |
| 11/17/2025 | $47.80 | $46.34 (-3.05%) | $48.02 | $46.24 | 1.57 M | $5.56 B |
| 11/14/2025 | $48.44 | $48.01 (-0.89%) | $48.96 | $47.80 | 1.20 M | $5.76 B |
| 11/13/2025 | $49.12 | $48.86 (-0.53%) | $49.97 | $48.60 | 1.44 M | $5.86 B |
| 11/12/2025 | $48.98 | $49.38 (0.82%) | $49.57 | $48.48 | 2.27 M | $5.93 B |
| 11/11/2025 | $49.08 | $48.77 (-0.63%) | $49.42 | $48.68 | 1.00 M | $5.85 B |
| 11/10/2025 | $49.73 | $48.69 (-2.09%) | $50.07 | $48.52 | 1.44 M | $5.84 B |
| 11/07/2025 | $49.13 | $49.72 (1.2%) | $50.04 | $48.79 | 1.47 M | $5.97 B |
| 11/06/2025 | $50.63 | $49.37 (-2.49%) | $50.86 | $49.17 | 2.27 M | $5.92 B |
| 11/05/2025 | $48.68 | $50.68 (4.11%) | $51.57 | $48.46 | 2.39 M | $6.08 B |
| 11/04/2025 | $50.06 | $49.59 (-0.94%) | $50.44 | $49.44 | 1.95 M | $5.95 B |
| 11/03/2025 | $50.14 | $50.62 (0.96%) | $51.26 | $49.50 | 2.60 M | $6.07 B |
| 10/31/2025 | $51.56 | $50.80 (-1.47%) | $53.25 | $49.42 | 2.95 M | $6.21 B |
| 10/30/2025 | $49.51 | $48.79 (-1.45%) | $50.38 | $48.68 | 1.93 M | $5.96 B |
| 10/29/2025 | $51.21 | $49.74 (-2.87%) | $51.21 | $49.31 | 2.52 M | $6.08 B |
| 10/28/2025 | $50.76 | $51.23 (0.93%) | $51.86 | $50.68 | 809.23 K | $6.26 B |
| 10/27/2025 | $50.95 | $51.55 (1.18%) | $52.42 | $50.94 | 1.93 M | $6.30 B |
| 10/24/2025 | $51.80 | $50.80 (-1.93%) | $52.02 | $50.60 | 1.72 M | $6.21 B |
| 10/23/2025 | $51.09 | $51.67 (1.14%) | $51.77 | $50.89 | 1.31 M | $6.31 B |
| 10/22/2025 | $51.88 | $50.78 (-2.12%) | $52.55 | $50.57 | 1.86 M | $6.21 B |
| 10/21/2025 | $48.87 | $52.36 (7.14%) | $52.63 | $48.87 | 1.76 M | $6.40 B |
| 10/20/2025 | $50.37 | $50.86 (0.97%) | $50.97 | $50.08 | 1.06 M | $6.22 B |
| 10/17/2025 | $49.60 | $50.10 (1.01%) | $50.17 | $48.98 | 1.49 M | $6.12 B |
| 10/16/2025 | $50.41 | $49.61 (-1.59%) | $50.66 | $48.95 | 801.53 K | $6.06 B |
| 10/15/2025 | $49.98 | $49.71 (-0.54%) | $50.42 | $49.22 | 1.02 M | $6.07 B |
| 10/14/2025 | $47.69 | $49.81 (4.45%) | $50.01 | $47.55 | 1.71 M | $6.09 B |
| 10/13/2025 | $48.79 | $48.12 (-1.37%) | $49.31 | $48.09 | 1.83 M | $5.88 B |
| 10/10/2025 | $50.42 | $48.20 (-4.4%) | $50.55 | $48.07 | 1.73 M | $5.89 B |
| 10/09/2025 | $51.90 | $50.21 (-3.26%) | $52.05 | $50.06 | 1.14 M | $6.14 B |
| 10/08/2025 | $51.13 | $52.01 (1.72%) | $52.06 | $50.82 | 970.52 K | $6.36 B |
| 10/07/2025 | $51.70 | $51.01 (-1.33%) | $51.70 | $50.84 | 917.88 K | $6.23 B |
| 10/06/2025 | $53.17 | $51.74 (-2.69%) | $53.41 | $51.30 | 1.34 M | $6.32 B |
| 10/03/2025 | $53.38 | $52.87 (-0.96%) | $53.82 | $52.76 | 1.08 M | $6.46 B |
| 10/02/2025 | $52.86 | $53.24 (0.72%) | $54.07 | $52.74 | 912.43 K | $6.51 B |
| 10/01/2025 | $53.17 | $52.99 (-0.34%) | $53.89 | $52.55 | 1.11 M | $6.48 B |
| 09/30/2025 | $53.14 | $53.39 (0.47%) | $53.44 | $52.15 | 988.05 K | $6.52 B |
| 09/29/2025 | $53.71 | $53.14 (-1.06%) | $53.89 | $52.47 | 1.17 M | $6.49 B |
| 09/26/2025 | $52.95 | $53.27 (0.6%) | $53.35 | $52.62 | 698.40 K | $6.51 B |
| 09/25/2025 | $53.19 | $52.78 (-0.77%) | $53.80 | $52.40 | 1.57 M | $6.45 B |
| 09/24/2025 | $53.76 | $53.90 (0.26%) | $54.34 | $53.36 | 1.30 M | $6.59 B |
| 09/23/2025 | $54.76 | $54.13 (-1.15%) | $55.17 | $53.76 | 1.22 M | $6.61 B |
| 09/22/2025 | $55.63 | $54.44 (-2.14%) | $55.75 | $54.41 | 1.56 M | $6.65 B |
| 09/19/2025 | $57.29 | $55.77 (-2.65%) | $57.40 | $55.66 | 2.45 M | $6.82 B |
| 09/18/2025 | $57.57 | $57.50 (-0.12%) | $57.75 | $56.68 | 1.99 M | $7.03 B |
| 09/17/2025 | $58.44 | $56.91 (-2.62%) | $59.80 | $56.45 | 2.37 M | $6.95 B |
| 09/16/2025 | $58.65 | $58.31 (-0.58%) | $59.16 | $57.86 | 1.49 M | $7.13 B |
| 09/15/2025 | $59.63 | $58.47 (-1.95%) | $59.97 | $58.37 | 1.19 M | $7.15 B |
| 09/12/2025 | $60.24 | $59.28 (-1.59%) | $60.62 | $59.28 | 1.91 M | $7.24 B |
| 09/11/2025 | $59.15 | $60.75 (2.7%) | $60.85 | $59.02 | 1.86 M | $7.42 B |
| 09/10/2025 | $58.72 | $58.73 (0.02%) | $59.89 | $58.53 | 1.13 M | $7.18 B |
| 09/09/2025 | $60.07 | $58.75 (-2.2%) | $60.61 | $58.49 | 1.48 M | $7.18 B |
| 09/08/2025 | $60.50 | $60.74 (0.4%) | $60.89 | $59.69 | 1.48 M | $7.42 B |
| 09/05/2025 | $59.87 | $60.82 (1.59%) | $61.60 | $59.61 | 2.51 M | $7.43 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.
