-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
-17.43% -
3 MONTH PERFORMANCE
-3.54% -
6 MONTH PERFORMANCE
+1.81% -
YEAR-TO-DATE PERFORMANCE
-2.39% -
1 YEAR PERFORMANCE
+10.53%
Fortune Brands Innovations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $73.35 | $74.30 (1.3%) | $74.41 | $73.19 | 2.10 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 |
| 10/14/2024 | $88.25 | $89.06 (0.92%) | $89.22 | $87.72 | 561,200 | $11.14 B |
| 10/11/2024 | $87.40 | $87.98 (0.66%) | $88.43 | $87.40 | 613,200 | $11.01 B |
| 10/10/2024 | $87.20 | $87.30 (0.11%) | $87.81 | $86.80 | 704,600 | $10.92 B |
| 10/09/2024 | $88.20 | $88.35 (0.17%) | $88.64 | $87.43 | 751,901 | $11.05 B |
| 10/08/2024 | $87.08 | $87.20 (0.14%) | $87.87 | $86.10 | 920,131 | $10.91 B |
| 10/07/2024 | $86.07 | $86.76 (0.8%) | $87.00 | $84.75 | 992,100 | $10.85 B |
| 10/04/2024 | $88.15 | $86.84 (-1.49%) | $88.21 | $85.71 | 951,501 | $10.86 B |
| 10/03/2024 | $87.34 | $87.80 (0.53%) | $88.23 | $86.43 | 1.01 M | $10.98 B |
| 10/02/2024 | $87.97 | $87.62 (-0.4%) | $88.71 | $87.33 | 906,400 | $10.96 B |
| 10/01/2024 | $89.87 | $88.65 (-1.36%) | $90.54 | $87.84 | 736,508 | $11.09 B |
| 09/30/2024 | $88.31 | $89.53 (1.38%) | $89.69 | $88.18 | 863,710 | $11.20 B |
| 09/27/2024 | $88.98 | $88.60 (-0.43%) | $89.57 | $87.95 | 651,300 | $11.08 B |
| 09/26/2024 | $87.66 | $87.68 (0.02%) | $88.99 | $86.98 | 701,524 | $10.97 B |
| 09/25/2024 | $87.04 | $86.46 (-0.67%) | $87.25 | $85.91 | 815,400 | $10.82 B |
| 09/24/2024 | $86.99 | $87.55 (0.64%) | $87.94 | $86.92 | 841,100 | $10.95 B |
| 09/23/2024 | $87.51 | $87.03 (-0.55%) | $88.22 | $85.93 | 964,100 | $10.89 B |
| 09/20/2024 | $87.24 | $86.57 (-0.77%) | $87.72 | $86.43 | 3.09 M | $10.83 B |
| 09/19/2024 | $86.89 | $87.91 (1.17%) | $88.11 | $85.51 | 1.66 M | $11.00 B |
| 09/18/2024 | $85.58 | $84.91 (-0.78%) | $86.91 | $84.58 | 1.18 M | $10.62 B |
| 09/17/2024 | $84.88 | $85.09 (0.25%) | $85.84 | $84.18 | 1.13 M | $10.64 B |
| 09/16/2024 | $83.59 | $84.10 (0.61%) | $84.67 | $83.24 | 906,609 | $10.52 B |
| 09/13/2024 | $82.29 | $83.16 (1.06%) | $83.45 | $82.15 | 949,300 | $10.40 B |
| 09/12/2024 | $79.65 | $81.13 (1.86%) | $81.25 | $78.84 | 705,939 | $10.15 B |
| 09/11/2024 | $79.07 | $79.38 (0.39%) | $79.45 | $77.19 | 898,348 | $9.93 B |
| 09/10/2024 | $78.65 | $79.91 (1.6%) | $80.25 | $77.74 | 1.42 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 |