5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-15.67%
6 MONTH PERFORMANCE
-25.90%
YEAR-TO-DATE PERFORMANCE
-24.94%
1 YEAR PERFORMANCE
-21.02%
Fortune Brands Innovations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $51.80 | $51.30 (-0.97%) | $52.32 | $51.07 | 4.09 M | $6.27 B |
| 06/26/2025 | $51.77 | $51.51 (-0.5%) | $52.11 | $51.23 | 1.67 M | $6.29 B |
| 06/25/2025 | $52.20 | $51.40 (-1.53%) | $52.24 | $51.03 | 1.57 M | $6.28 B |
| 06/24/2025 | $52.00 | $52.41 (0.79%) | $52.42 | $51.47 | 1.56 M | $6.40 B |
| 06/23/2025 | $49.86 | $51.44 (3.17%) | $51.52 | $49.48 | 2.21 M | $6.29 B |
| 06/20/2025 | $49.94 | $50.14 (0.4%) | $50.35 | $49.71 | 2.61 M | $6.13 B |
| 06/18/2025 | $49.16 | $49.57 (0.83%) | $50.30 | $49.00 | 2.26 M | $6.06 B |
| 06/17/2025 | $50.12 | $49.27 (-1.7%) | $50.84 | $49.20 | 1.76 M | $6.02 B |
| 06/16/2025 | $51.05 | $50.89 (-0.31%) | $51.21 | $50.18 | 1.01 M | $6.22 B |
| 06/13/2025 | $50.63 | $50.33 (-0.59%) | $51.26 | $50.02 | 1.32 M | $6.15 B |
| 06/12/2025 | $51.46 | $51.79 (0.64%) | $52.04 | $50.69 | 1.77 M | $6.33 B |
| 06/11/2025 | $53.45 | $51.85 (-2.99%) | $53.87 | $51.75 | 1.24 M | $6.34 B |
| 06/10/2025 | $52.67 | $52.84 (0.32%) | $53.65 | $51.89 | 2.86 M | $6.46 B |
| 06/09/2025 | $52.01 | $52.04 (0.06%) | $52.47 | $51.16 | 1.67 M | $6.36 B |
| 06/06/2025 | $51.66 | $51.19 (-0.91%) | $51.99 | $50.96 | 1.34 M | $6.26 B |
| 06/05/2025 | $50.95 | $51.09 (0.27%) | $51.46 | $49.94 | 1.72 M | $6.24 B |
| 06/04/2025 | $50.78 | $51.03 (0.49%) | $51.36 | $50.47 | 1.18 M | $6.24 B |
| 06/03/2025 | $49.43 | $50.57 (2.31%) | $50.80 | $48.78 | 1.73 M | $6.18 B |
| 06/02/2025 | $49.98 | $48.97 (-2.02%) | $50.52 | $48.39 | 1.53 M | $5.98 B |
| 05/30/2025 | $50.31 | $50.40 (0.18%) | $50.86 | $49.98 | 11.92 M | $6.16 B |
| 05/29/2025 | $50.81 | $51.09 (0.55%) | $51.11 | $49.56 | 4.10 M | $6.24 B |
| 05/28/2025 | $51.63 | $49.99 (-3.18%) | $51.63 | $49.73 | 5.10 M | $6.11 B |
| 05/27/2025 | $50.91 | $51.58 (1.32%) | $51.80 | $50.07 | 2.36 M | $6.30 B |
| 05/23/2025 | $49.52 | $50.26 (1.49%) | $50.54 | $49.52 | 1.57 M | $6.14 B |
| 05/22/2025 | $50.76 | $50.73 (-0.06%) | $50.90 | $49.88 | 2.69 M | $6.20 B |
| 05/21/2025 | $52.85 | $50.99 (-3.52%) | $53.19 | $50.97 | 1.41 M | $6.23 B |
| 05/20/2025 | $54.21 | $53.93 (-0.52%) | $54.79 | $53.79 | 1.34 M | $6.59 B |
| 05/19/2025 | $54.06 | $54.61 (1.02%) | $54.87 | $53.80 | 1.74 M | $6.67 B |
| 05/16/2025 | $54.69 | $55.61 (1.68%) | $55.78 | $54.25 | 1.48 M | $6.80 B |
| 05/15/2025 | $54.44 | $54.66 (0.4%) | $54.91 | $53.90 | 2.03 M | $6.68 B |
| 05/14/2025 | $56.05 | $54.70 (-2.41%) | $56.05 | $54.60 | 2.69 M | $6.68 B |
| 05/13/2025 | $57.39 | $56.44 (-1.66%) | $57.68 | $56.36 | 2.24 M | $6.90 B |
| 05/12/2025 | $53.50 | $57.39 (7.27%) | $57.83 | $53.50 | 4.81 M | $7.01 B |
| 05/09/2025 | $51.67 | $51.31 (-0.7%) | $52.30 | $51.04 | 2.32 M | $6.35 B |
| 05/08/2025 | $48.87 | $51.09 (4.54%) | $51.35 | $47.92 | 3.59 M | $6.32 B |
| 05/07/2025 | $50.64 | $48.16 (-4.9%) | $52.04 | $47.59 | 5.18 M | $5.96 B |
| 05/06/2025 | $53.33 | $52.80 (-0.99%) | $54.15 | $52.56 | 2.92 M | $6.53 B |
| 05/05/2025 | $54.78 | $54.31 (-0.86%) | $55.20 | $53.91 | 1.28 M | $6.72 B |
| 05/02/2025 | $54.13 | $54.81 (1.26%) | $55.08 | $53.43 | 2.16 M | $6.78 B |
| 05/01/2025 | $54.00 | $53.31 (-1.28%) | $54.40 | $53.22 | 1.71 M | $6.60 B |
| 04/30/2025 | $53.27 | $53.82 (1.03%) | $53.87 | $51.89 | 1.25 M | $6.66 B |
| 04/29/2025 | $53.70 | $53.80 (0.19%) | $54.32 | $52.94 | 1.03 M | $6.66 B |
| 04/28/2025 | $53.56 | $54.07 (0.95%) | $54.52 | $53.34 | 1.20 M | $6.69 B |
| 04/25/2025 | $53.71 | $53.56 (-0.28%) | $53.79 | $53.05 | 870.60 K | $6.68 B |
| 04/24/2025 | $52.44 | $54.09 (3.15%) | $54.24 | $51.80 | 1.24 M | $6.75 B |
| 04/23/2025 | $52.74 | $52.12 (-1.18%) | $54.91 | $51.99 | 1.55 M | $6.50 B |
| 04/22/2025 | $50.81 | $51.42 (1.2%) | $51.66 | $50.34 | 1.58 M | $6.42 B |
| 04/21/2025 | $50.55 | $49.94 (-1.21%) | $51.10 | $49.52 | 1.33 M | $6.23 B |
| 04/17/2025 | $50.60 | $51.47 (1.72%) | $51.64 | $50.46 | 1.43 M | $6.42 B |
| 04/16/2025 | $51.30 | $50.47 (-1.62%) | $51.62 | $50.00 | 1.61 M | $6.30 B |
| 04/15/2025 | $51.71 | $51.50 (-0.41%) | $52.74 | $51.21 | 2.08 M | $6.43 B |
| 04/14/2025 | $53.11 | $51.54 (-2.96%) | $53.11 | $50.70 | 2.39 M | $6.43 B |
| 04/11/2025 | $51.01 | $51.87 (1.69%) | $51.87 | $49.61 | 3.61 M | $6.47 B |
| 04/10/2025 | $52.40 | $51.48 (-1.76%) | $52.80 | $50.02 | 2.26 M | $6.42 B |
| 04/09/2025 | $47.71 | $53.94 (13.06%) | $54.13 | $47.21 | 4.99 M | $6.73 B |
| 04/08/2025 | $51.69 | $48.55 (-6.07%) | $52.32 | $47.89 | 4.15 M | $6.06 B |
| 04/07/2025 | $51.38 | $50.93 (-0.88%) | $53.28 | $50.04 | 4.10 M | $6.36 B |
| 04/04/2025 | $53.03 | $53.03 (0%) | $53.74 | $50.61 | 3.72 M | $6.62 B |
| 04/03/2025 | $58.86 | $55.00 (-6.56%) | $58.86 | $54.60 | 3.60 M | $6.86 B |
| 04/02/2025 | $60.22 | $61.65 (2.37%) | $61.76 | $60.22 | 876.12 K | $7.69 B |
| 04/01/2025 | $61.25 | $60.92 (-0.54%) | $61.46 | $60.06 | 1.09 M | $7.60 B |
| 03/31/2025 | $60.23 | $60.88 (1.08%) | $61.45 | $59.58 | 974.55 K | $7.60 B |
| 03/28/2025 | $62.95 | $60.82 (-3.38%) | $63.16 | $60.63 | 1.21 M | $7.59 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.
