5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
-18.37%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+6.28%
1 YEAR PERFORMANCE
-6.75%
Fortune Brands Innovations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $71.58 | $72.59 (1.41%) | $72.62 | $71.56 | 1.40 M | $9.08 B |
| 01/13/2025 | $68.87 | $70.83 (2.85%) | $71.06 | $68.68 | 1.29 M | $8.86 B |
| 01/10/2025 | $67.71 | $69.00 (1.91%) | $69.35 | $67.48 | 1.57 M | $8.63 B |
| 01/08/2025 | $67.58 | $69.37 (2.65%) | $70.04 | $67.44 | 2.15 M | $8.68 B |
| 01/07/2025 | $68.32 | $68.00 (-0.47%) | $68.75 | $67.23 | 1.67 M | $8.51 B |
| 01/06/2025 | $68.47 | $68.32 (-0.22%) | $69.89 | $68.22 | 1.30 M | $8.55 B |
| 01/03/2025 | $67.89 | $68.23 (0.5%) | $68.39 | $67.50 | 952,502 | $8.54 B |
| 01/02/2025 | $68.93 | $67.59 (-1.94%) | $69.62 | $67.45 | 1.07 M | $8.46 B |
| 12/31/2024 | $68.88 | $68.33 (-0.8%) | $69.15 | $67.98 | 619,144 | $8.55 B |
| 12/30/2024 | $69.11 | $68.30 (-1.17%) | $69.11 | $67.54 | 535,004 | $8.54 B |
| 12/27/2024 | $69.11 | $69.22 (0.16%) | $70.13 | $68.54 | 483,738 | $8.66 B |
| 12/26/2024 | $69.40 | $69.88 (0.69%) | $70.03 | $68.67 | 824,521 | $8.74 B |
| 12/24/2024 | $69.65 | $69.84 (0.27%) | $69.89 | $68.99 | 408,200 | $8.74 B |
| 12/23/2024 | $69.12 | $69.65 (0.77%) | $69.78 | $68.84 | 771,700 | $8.71 B |
| 12/20/2024 | $68.66 | $69.67 (1.47%) | $70.14 | $68.07 | 2.45 M | $8.72 B |
| 12/19/2024 | $69.76 | $68.56 (-1.72%) | $70.73 | $68.53 | 1.15 M | $8.58 B |
| 12/18/2024 | $74.02 | $70.02 (-5.4%) | $74.28 | $69.99 | 1.18 M | $8.76 B |
| 12/17/2024 | $74.41 | $73.80 (-0.82%) | $74.97 | $73.67 | 827,220 | $9.23 B |
| 12/16/2024 | $75.74 | $74.93 (-1.07%) | $76.29 | $74.75 | 1.02 M | $9.37 B |
| 12/13/2024 | $76.81 | $75.85 (-1.25%) | $77.22 | $75.45 | 756,019 | $9.49 B |
| 12/12/2024 | $78.00 | $77.43 (-0.73%) | $78.27 | $77.29 | 633,400 | $9.69 B |
| 12/11/2024 | $78.41 | $78.28 (-0.17%) | $78.69 | $77.34 | 1.17 M | $9.79 B |
| 12/10/2024 | $77.28 | $77.63 (0.45%) | $78.78 | $75.41 | 1.06 M | $9.71 B |
| 12/09/2024 | $79.14 | $78.83 (-0.39%) | $79.85 | $78.79 | 1.02 M | $9.86 B |
| 12/06/2024 | $79.62 | $78.87 (-0.94%) | $79.96 | $78.55 | 732,700 | $9.87 B |
| 12/05/2024 | $79.67 | $78.65 (-1.28%) | $80.19 | $78.47 | 1.07 M | $9.84 B |
| 12/04/2024 | $78.27 | $79.25 (1.25%) | $79.38 | $77.89 | 1.18 M | $9.91 B |
| 12/03/2024 | $78.52 | $78.71 (0.24%) | $78.98 | $77.94 | 858,900 | $9.85 B |
| 12/02/2024 | $78.18 | $78.12 (-0.08%) | $78.56 | $77.03 | 576,940 | $9.77 B |
| 11/29/2024 | $78.41 | $78.30 (-0.14%) | $79.29 | $78.00 | 510,500 | $9.80 B |
| 11/27/2024 | $78.82 | $77.97 (-1.08%) | $79.14 | $77.74 | 779,100 | $9.75 B |
| 11/26/2024 | $79.50 | $78.00 (-1.89%) | $79.51 | $77.64 | 887,000 | $9.76 B |
| 11/25/2024 | $77.88 | $80.96 (3.95%) | $81.93 | $77.06 | 1.97 M | $10.13 B |
| 11/22/2024 | $76.09 | $76.50 (0.54%) | $76.96 | $76.04 | 1.31 M | $9.57 B |
| 11/21/2024 | $74.94 | $75.76 (1.09%) | $75.97 | $74.33 | 1.24 M | $9.48 B |
| 11/20/2024 | $73.85 | $74.90 (1.42%) | $75.26 | $73.64 | 1.73 M | $9.37 B |
| 11/19/2024 | $73.97 | $73.54 (-0.58%) | $74.39 | $73.24 | 1.50 M | $9.20 B |
| 11/18/2024 | $73.35 | $74.30 (1.3%) | $74.41 | $73.19 | 2.11 M | $9.29 B |
| 11/15/2024 | $75.00 | $73.95 (-1.4%) | $75.41 | $73.80 | 1.50 M | $9.25 B |
| 11/14/2024 | $75.50 | $75.04 (-0.61%) | $75.82 | $74.90 | 1.03 M | $9.39 B |
| 11/13/2024 | $77.14 | $75.30 (-2.39%) | $77.28 | $75.14 | 1.44 M | $9.42 B |
| 11/12/2024 | $77.82 | $76.20 (-2.08%) | $78.02 | $76.16 | 1.47 M | $9.53 B |
| 11/11/2024 | $79.58 | $78.36 (-1.53%) | $80.05 | $78.19 | 1.36 M | $9.80 B |
| 11/08/2024 | $79.20 | $79.05 (-0.19%) | $80.22 | $78.75 | 1.50 M | $9.89 B |
| 11/07/2024 | $76.00 | $79.12 (4.11%) | $80.92 | $75.11 | 2.84 M | $9.90 B |
| 11/06/2024 | $86.15 | $84.28 (-2.17%) | $86.96 | $81.16 | 2.32 M | $10.54 B |
| 11/05/2024 | $83.86 | $85.60 (2.07%) | $85.74 | $83.49 | 728,731 | $10.71 B |
| 11/04/2024 | $83.89 | $84.12 (0.27%) | $85.68 | $83.47 | 985,200 | $10.52 B |
| 11/01/2024 | $84.12 | $83.79 (-0.39%) | $84.87 | $83.28 | 1.00 M | $10.48 B |
| 10/31/2024 | $83.61 | $83.33 (-0.33%) | $84.32 | $83.04 | 595,541 | $10.42 B |
| 10/30/2024 | $83.68 | $84.03 (0.42%) | $84.86 | $83.02 | 1.04 M | $10.51 B |
| 10/29/2024 | $84.94 | $83.89 (-1.24%) | $86.14 | $83.52 | 2.27 M | $10.49 B |
| 10/28/2024 | $86.31 | $86.98 (0.78%) | $87.55 | $85.60 | 1.07 M | $10.88 B |
| 10/25/2024 | $87.00 | $85.49 (-1.74%) | $88.01 | $85.43 | 1.23 M | $10.69 B |
| 10/24/2024 | $86.95 | $87.88 (1.07%) | $88.05 | $86.18 | 1.05 M | $10.99 B |
| 10/23/2024 | $86.81 | $86.66 (-0.17%) | $87.82 | $85.89 | 1.11 M | $10.84 B |
| 10/22/2024 | $87.12 | $87.44 (0.37%) | $87.57 | $86.15 | 977,348 | $10.94 B |
| 10/21/2024 | $89.98 | $88.15 (-2.03%) | $89.98 | $87.89 | 916,100 | $11.03 B |
| 10/18/2024 | $89.49 | $90.01 (0.58%) | $90.20 | $88.60 | 691,000 | $11.26 B |
| 10/17/2024 | $89.74 | $88.87 (-0.97%) | $90.23 | $88.41 | 778,936 | $11.12 B |
| 10/16/2024 | $89.70 | $89.99 (0.32%) | $90.28 | $89.15 | 655,437 | $11.26 B |
| 10/15/2024 | $89.34 | $88.96 (-0.43%) | $90.50 | $88.79 | 815,600 | $11.13 B |