MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBIN — Fortune Brands Innovations, Inc.
NYSEFortune Brands Innovations, Inc.
$38.56
+0.04(+0.10%)
- O
- 39.38
- H
- 39.89
- L
- 38.05
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.56
Period Return-25.01%
Period High$64.84
Period Low$32.34
Avg Daily Volume2.28M
Total Trading Days365
FBIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.38 | $39.89 | $38.05 | $38.56 | +$0.04 | +0.10% | 1,593,058 | $38.57 | $38.05 $39.89 |
| Oct 1, 2026 | $37.53 | $38.55 | $36.95 | $38.52 | +$0.47 | +1.24% | 3,218,451 | $38.04 | $36.95 $38.55 |
| Sep 30, 2026 | $38.76 | $38.89 | $38.05 | $38.05 | $-0.36 | -0.94% | 2,289,584 | $38.28 | $38.05 $38.89 |
| Sep 29, 2026 | $38.69 | $38.90 | $37.82 | $38.41 | $-0.02 | -0.05% | 2,503,672 | $38.29 | $37.82 $38.90 |
| Sep 28, 2026 | $38.82 | $39.02 | $37.68 | $38.43 | $-0.95 | -2.41% | 2,150,725 | $38.44 | $37.68 $39.02 |
| Sep 25, 2026 | $38.05 | $39.62 | $37.93 | $39.38 | +$1.39 | +3.66% | 1,950,902 | $39.13 | $37.93 $39.62 |
| Sep 24, 2026 | $38.87 | $39.08 | $37.72 | $37.99 | $-1.04 | -2.66% | 3,095,110 | $38.07 | $37.72 $39.08 |
| Sep 23, 2026 | $39.42 | $39.98 | $38.89 | $39.03 | $-1.19 | -2.96% | 2,244,347 | $39.38 | $38.89 $39.98 |
| Sep 22, 2026 | $40.68 | $40.96 | $39.70 | $40.22 | +$0.62 | +1.57% | 2,343,759 | $40.20 | $39.70 $40.96 |
| Sep 21, 2026 | $39.82 | $40.15 | $38.89 | $39.60 | +$0.20 | +0.51% | 2,217,311 | $39.56 | $38.89 $40.15 |
| Sep 18, 2026 | $39.50 | $39.82 | $39.20 | $39.40 | $-0.35 | -0.88% | 3,330,428 | $39.44 | $39.20 $39.82 |
| Sep 17, 2026 | $40.67 | $41.35 | $39.49 | $39.75 | +$0.20 | +0.51% | 2,342,343 | $39.78 | $39.49 $41.35 |
| Sep 16, 2026 | $40.28 | $40.64 | $38.90 | $39.55 | $-0.39 | -0.98% | 2,892,241 | $39.80 | $38.90 $40.64 |
| Sep 15, 2026 | $40.74 | $40.80 | $39.90 | $39.94 | $-0.80 | -1.96% | 2,217,839 | $40.07 | $39.90 $40.80 |
| Sep 14, 2026 | $39.74 | $41.06 | $39.66 | $40.74 | +$0.01 | +0.02% | 1,892,247 | $40.62 | $39.66 $41.06 |
| Sep 11, 2026 | $40.08 | $40.75 | $39.53 | $40.73 | +$0.99 | +2.49% | 2,074,484 | $40.47 | $39.53 $40.75 |
| Sep 10, 2026 | $40.67 | $40.67 | $39.29 | $39.74 | $-0.98 | -2.41% | 2,407,177 | $39.66 | $39.29 $40.67 |
| Sep 9, 2026 | $41.84 | $42.01 | $40.67 | $40.72 | $-1.47 | -3.48% | 1,748,262 | $41.03 | $40.67 $42.01 |
| Sep 8, 2026 | $42.96 | $43.17 | $42.12 | $42.19 | $-0.92 | -2.13% | 2,023,879 | $42.45 | $42.12 $43.17 |
| Sep 4, 2026 | $42.21 | $43.37 | $41.75 | $43.11 | +$0.90 | +2.13% | 1,919,741 | $42.82 | $41.75 $43.37 |
| Sep 3, 2026 | $43.38 | $43.60 | $41.84 | $42.21 | $-0.68 | -1.59% | 2,214,026 | $42.26 | $41.84 $43.60 |
| Sep 2, 2026 | $42.89 | $43.52 | $42.52 | $42.89 | +$0.12 | +0.28% | 1,817,724 | $43.05 | $42.52 $43.52 |
| Sep 1, 2026 | $43.94 | $43.94 | $42.36 | $42.77 | $-1.56 | -3.52% | 1,955,864 | $42.98 | $42.36 $43.94 |
| Aug 31, 2026 | $44.97 | $44.97 | $44.07 | $44.33 | $-1.17 | -2.57% | 1,680,534 | $44.36 | $44.07 $44.97 |
| Aug 28, 2026 | $45.79 | $46.74 | $44.92 | $45.50 | +$0.19 | +0.42% | 1,154,542 | $45.39 | $44.92 $46.74 |
| Aug 27, 2026 | $46.00 | $46.28 | $45.14 | $45.31 | $-1.00 | -2.16% | 1,785,753 | $45.38 | $45.14 $46.28 |
| Aug 26, 2026 | $45.96 | $46.41 | $45.62 | $46.31 | +$0.64 | +1.40% | 2,054,756 | $46.23 | $45.62 $46.41 |
| Aug 25, 2026 | $45.85 | $46.32 | $45.01 | $45.67 | +$0.71 | +1.58% | 2,243,583 | $45.59 | $45.01 $46.32 |
| Aug 24, 2026 | $45.37 | $46.27 | $44.24 | $44.96 | +$0.43 | +0.97% | 2,374,988 | $44.97 | $44.24 $46.27 |
| Aug 21, 2026 | $45.00 | $45.27 | $44.49 | $44.53 | $-0.45 | -1.00% | 2,598,710 | $44.69 | $44.49 $45.27 |