-
5 DAY PERFORMANCE
+3.32% -
1 MONTH PERFORMANCE
+9.44% -
3 MONTH PERFORMANCE
+21.37% -
6 MONTH PERFORMANCE
-1.70% -
YEAR-TO-DATE PERFORMANCE
+5.03% -
1 YEAR PERFORMANCE
+22.22%
Fortune Brands Innovations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $78.65 | $79.91 (1.6%) | $80.25 | $77.74 | 1.22 M | $10.00 B |
| 09/09/2024 | $77.61 | $77.91 (0.39%) | $78.85 | $77.30 | 1.28 M | $9.75 B |
| 09/06/2024 | $77.11 | $77.40 (0.38%) | $79.08 | $76.38 | 1.46 M | $9.68 B |
| 09/05/2024 | $77.16 | $76.43 (-0.95%) | $77.56 | $76.29 | 568,400 | $9.56 B |
| 09/04/2024 | $76.83 | $77.04 (0.27%) | $77.38 | $76.55 | 462,326 | $9.64 B |
| 09/03/2024 | $79.41 | $77.35 (-2.59%) | $79.99 | $76.88 | 934,100 | $9.68 B |
| 08/30/2024 | $79.23 | $79.41 (0.23%) | $79.84 | $78.41 | 1.76 M | $9.93 B |
| 08/29/2024 | $79.17 | $78.54 (-0.8%) | $79.85 | $78.04 | 509,500 | $9.83 B |
| 08/28/2024 | $78.85 | $78.95 (0.13%) | $79.53 | $78.34 | 856,500 | $9.88 B |
| 08/27/2024 | $80.22 | $79.30 (-1.15%) | $80.22 | $79.12 | 918,949 | $9.92 B |
| 08/26/2024 | $82.00 | $80.92 (-1.32%) | $82.25 | $80.90 | 809,195 | $10.12 B |
| 08/23/2024 | $78.90 | $81.38 (3.14%) | $81.52 | $78.88 | 1.26 M | $10.18 B |
| 08/22/2024 | $79.14 | $78.53 (-0.77%) | $79.14 | $77.82 | 869,991 | $9.82 B |
| 08/21/2024 | $77.84 | $79.06 (1.57%) | $79.11 | $77.11 | 1.19 M | $9.89 B |
| 08/20/2024 | $77.24 | $77.18 (-0.08%) | $77.93 | $76.71 | 959,900 | $9.66 B |
| 08/19/2024 | $77.73 | $77.05 (-0.87%) | $78.14 | $76.41 | 1.15 M | $9.64 B |
| 08/16/2024 | $77.23 | $77.07 (-0.21%) | $78.22 | $76.80 | 1.07 M | $9.64 B |
| 08/15/2024 | $76.55 | $77.47 (1.2%) | $77.78 | $75.83 | 1.63 M | $9.69 B |
| 08/14/2024 | $74.48 | $75.30 (1.1%) | $75.76 | $74.32 | 1.57 M | $9.42 B |
| 08/13/2024 | $72.44 | $73.99 (2.14%) | $74.67 | $72.04 | 915,247 | $9.26 B |
| 08/12/2024 | $72.88 | $71.73 (-1.58%) | $72.94 | $71.47 | 1.01 M | $8.97 B |
| 08/09/2024 | $73.34 | $73.07 (-0.37%) | $73.45 | $72.28 | 960,400 | $9.14 B |
| 08/08/2024 | $71.94 | $73.06 (1.56%) | $73.18 | $71.28 | 1.15 M | $9.14 B |
| 08/07/2024 | $75.56 | $71.28 (-5.66%) | $75.79 | $71.17 | 1.45 M | $8.92 B |
| 08/06/2024 | $73.60 | $74.90 (1.77%) | $75.85 | $72.68 | 926,400 | $9.37 B |
| 08/05/2024 | $73.64 | $73.84 (0.27%) | $75.35 | $72.35 | 1.58 M | $9.24 B |
| 08/02/2024 | $77.53 | $76.59 (-1.21%) | $77.53 | $75.15 | 1.49 M | $9.58 B |
| 08/01/2024 | $81.17 | $79.12 (-2.53%) | $81.89 | $78.56 | 1.61 M | $9.90 B |
| 07/31/2024 | $81.98 | $80.81 (-1.43%) | $82.52 | $80.34 | 1.52 M | $10.11 B |
| 07/30/2024 | $80.00 | $81.40 (1.75%) | $81.76 | $79.77 | 1.58 M | $10.18 B |
| 07/29/2024 | $78.63 | $79.69 (1.35%) | $79.85 | $78.14 | 1.98 M | $9.97 B |
| 07/26/2024 | $74.09 | $78.74 (6.28%) | $79.69 | $74.07 | 3.36 M | $9.85 B |
| 07/25/2024 | $70.04 | $72.17 (3.04%) | $73.24 | $69.92 | 2.59 M | $9.03 B |
| 07/24/2024 | $70.92 | $69.04 (-2.65%) | $71.80 | $69.01 | 1.60 M | $8.64 B |
| 07/23/2024 | $70.79 | $71.32 (0.75%) | $71.51 | $70.27 | 1.11 M | $8.92 B |
| 07/22/2024 | $71.37 | $71.39 (0.03%) | $71.93 | $70.23 | 1.43 M | $8.99 B |
| 07/19/2024 | $73.15 | $71.79 (-1.86%) | $73.41 | $71.29 | 1.17 M | $9.04 B |
| 07/18/2024 | $74.07 | $73.21 (-1.16%) | $76.17 | $73.19 | 1.62 M | $9.22 B |
| 07/17/2024 | $73.62 | $73.93 (0.42%) | $75.02 | $73.62 | 2.01 M | $9.31 B |
| 07/16/2024 | $70.82 | $74.73 (5.52%) | $74.99 | $70.42 | 2.17 M | $9.41 B |
| 07/15/2024 | $70.52 | $70.00 (-0.74%) | $71.41 | $69.96 | 1.58 M | $8.81 B |
| 07/12/2024 | $68.92 | $70.42 (2.18%) | $71.23 | $68.92 | 2.02 M | $8.87 B |
| 07/11/2024 | $67.20 | $68.79 (2.37%) | $68.87 | $66.51 | 1.96 M | $8.66 B |
| 07/10/2024 | $64.34 | $64.84 (0.78%) | $64.98 | $64.02 | 1.32 M | $8.16 B |
| 07/09/2024 | $63.91 | $64.30 (0.61%) | $64.76 | $63.91 | 1.26 M | $8.10 B |
| 07/08/2024 | $63.27 | $64.43 (1.83%) | $64.76 | $63.06 | 1.66 M | $8.11 B |
| 07/05/2024 | $62.90 | $62.64 (-0.41%) | $63.78 | $62.54 | 2.14 M | $7.89 B |
| 07/03/2024 | $63.38 | $63.28 (-0.16%) | $64.20 | $63.07 | 971,200 | $7.97 B |
| 07/02/2024 | $63.46 | $63.42 (-0.06%) | $63.90 | $63.21 | 1.02 M | $7.98 B |
| 07/01/2024 | $65.33 | $63.44 (-2.89%) | $65.67 | $63.23 | 1.48 M | $7.99 B |
| 06/28/2024 | $65.67 | $64.94 (-1.11%) | $66.59 | $64.74 | 2.50 M | $8.18 B |
| 06/27/2024 | $65.14 | $65.47 (0.51%) | $65.66 | $64.97 | 1.50 M | $8.24 B |
| 06/26/2024 | $63.52 | $65.17 (2.6%) | $65.31 | $63.16 | 1.60 M | $8.20 B |
| 06/25/2024 | $66.53 | $63.88 (-3.98%) | $66.69 | $62.84 | 2.53 M | $8.04 B |
| 06/24/2024 | $67.90 | $67.12 (-1.15%) | $68.63 | $67.06 | 1.23 M | $8.45 B |
| 06/21/2024 | $67.48 | $67.11 (-0.55%) | $67.83 | $66.25 | 6.07 M | $8.45 B |
| 06/20/2024 | $67.02 | $67.63 (0.91%) | $67.73 | $66.63 | 1.45 M | $8.51 B |
| 06/18/2024 | $67.44 | $67.60 (0.24%) | $67.60 | $66.92 | 963,943 | $8.51 B |
| 06/17/2024 | $66.26 | $67.36 (1.66%) | $67.36 | $66.03 | 1.26 M | $8.48 B |
| 06/14/2024 | $67.87 | $67.33 (-0.8%) | $68.11 | $66.63 | 1.22 M | $8.48 B |
| 06/13/2024 | $67.71 | $68.89 (1.74%) | $69.15 | $67.35 | 1.34 M | $8.67 B |
| 06/12/2024 | $68.08 | $67.87 (-0.31%) | $69.18 | $67.38 | 1.91 M | $8.54 B |
| 06/11/2024 | $65.87 | $65.89 (0.03%) | $66.02 | $65.31 | 1.30 M | $8.30 B |