Fortune Brands Innovations Inc. (FBIN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +8.8% vs the 50-day and -0.3% vs the 200-day average, 30.2% below the 52-week high and +39.4% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Fortune Brands Innovations Inc. trades 8.8% above its 50-day and 0.3% below its 200-day moving average. (as of 2026-10-30)

Fortune Brands Innovations sells home, security and outdoor building products across three units: Water, which makes faucets, sinks and related fixtures under brands including Moen and Aqualisa; Outdoors, which makes entry doors, decking and outdoor enclosures under brands such as Therma-Tru and Fiberon; and Security, which makes locks and safes under Master Lock, Yale, August and SentrySafe. It reaches builders, remodelers, dealers and retailers through wholesale, showroom and online channels, and is based in Deerfield, Illinois.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FBIN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	44.53	45.12	43.79	44.75	+1.40%	2,058,632
2026-10-29	42.47	44.19	42.30	44.13	+4.75%	2,289,300
2026-10-28	43.63	43.63	41.80	42.13	-2.23%	2,200,100
2026-10-27	43.00	43.54	42.01	43.09	+0.14%	1,834,200
2026-10-26	42.68	43.55	42.39	43.03	+0.12%	2,078,000
2026-10-23	43.28	43.90	42.30	42.98	-1.85%	1,766,700
2026-10-22	40.78	44.07	40.78	43.79	+6.94%	2,753,800
2026-10-21	40.72	41.59	40.40	40.95	+0.39%	1,798,400
2026-10-20	40.49	41.14	40.34	40.79	+1.52%	1,323,500
2026-10-19	39.87	40.66	39.54	40.18	+0.35%	1,723,900
2026-10-16	40.34	41.24	39.57	40.04	+0.20%	2,165,400
2026-10-15	39.55	40.39	39.55	39.96	+2.94%	1,566,000
2026-10-14	38.52	38.86	38.00	38.82	-0.59%	1,633,100
2026-10-13	38.99	39.39	38.64	39.05	+1.22%	1,500,000
2026-10-12	39.05	39.49	38.55	38.58	-1.10%	1,747,300
2026-10-09	40.08	40.08	38.83	39.01	-0.76%	1,284,400
2026-10-08	37.97	39.40	37.83	39.31	+2.05%	2,675,300
2026-10-07	38.35	39.02	37.44	38.52	-2.11%	1,898,000
2026-10-06	38.56	39.38	38.50	39.35	+1.78%	1,997,000
2026-10-05	38.44	39.03	37.90	38.66	+0.26%	1,659,700
2026-10-02	39.38	39.89	38.05	38.56	+0.10%	1,593,100
2026-10-01	37.53	38.55	36.95	38.52	+1.24%	3,218,300
2026-09-30	38.76	38.89	38.05	38.05	-0.94%	2,289,600
2026-09-29	38.69	38.90	37.82	38.41	-0.05%	2,503,700
2026-09-28	38.82	39.02	37.68	38.43	-2.41%	2,150,700
2026-09-25	38.05	39.62	37.93	39.38	+3.66%	1,950,900
2026-09-24	38.87	39.08	37.72	37.99	-2.66%	3,095,000
2026-09-23	39.42	39.98	38.89	39.03	-2.96%	2,244,300
2026-09-22	40.68	40.96	39.70	40.22	+1.57%	2,343,800
2026-09-21	39.82	40.15	38.89	39.60	+0.51%	2,217,300
2026-09-18	39.50	39.82	39.20	39.40	-0.88%	3,330,400
2026-09-17	40.67	41.35	39.49	39.75	+0.51%	2,342,300
2026-09-16	40.28	40.64	38.90	39.55	-0.98%	2,892,200
2026-09-15	40.74	40.80	39.90	39.94	-1.96%	2,217,800
2026-09-14	39.74	41.06	39.66	40.74	+0.02%	1,893,600
2026-09-11	40.08	40.75	39.53	40.73	+2.49%	2,074,500
2026-09-10	40.67	40.67	39.29	39.74	-2.41%	2,407,200
2026-09-09	41.84	42.01	40.67	40.72	-3.48%	1,748,300
2026-09-08	42.96	43.16	42.12	42.19	-2.13%	2,023,879
2026-09-04	42.21	43.37	41.75	43.11	+2.13%	1,919,700
2026-09-03	43.38	43.60	41.84	42.21	-1.59%	2,214,000
2026-09-02	42.89	43.52	42.52	42.89	+0.28%	1,817,700
2026-09-01	43.94	43.94	42.36	42.77	-3.52%	1,955,900
2026-08-31	44.97	44.97	44.07	44.33	-2.57%	1,680,500
2026-08-28	45.79	46.74	44.92	45.50	+0.42%	1,154,500
2026-08-27	46.00	46.28	45.14	45.31	-2.16%	1,785,800
2026-08-26	45.96	46.41	45.62	46.31	+1.40%	2,054,800
2026-08-25	45.85	46.32	45.01	45.67	+1.58%	2,243,582
2026-08-24	45.37	46.27	44.24	44.96	+0.97%	2,374,987
2026-08-21	45.00	45.27	44.49	44.53	-1.00%	2,598,700
2026-08-20	45.51	45.99	44.85	44.98	-3.25%	3,637,500
2026-08-19	46.33	47.57	46.15	46.49	+2.63%	4,328,600
2026-08-18	46.35	46.36	45.25	45.30	-2.69%	3,189,400
2026-08-17	47.64	47.64	46.12	46.55	-2.70%	1,780,000
2026-08-14	47.96	48.67	47.65	47.84	-1.22%	1,623,900
2026-08-13	49.58	49.89	48.28	48.43	-0.90%	1,933,500
2026-08-12	50.18	50.30	47.84	48.87	-2.26%	1,731,500
2026-08-11	49.51	50.60	49.40	50.00	+4.19%	2,595,300
2026-08-10	50.02	50.51	47.90	47.99	-5.49%	2,830,400
2026-08-07	50.32	52.03	50.15	50.78	+0.85%	2,600,100
2026-08-06	51.14	52.55	49.83	50.35	-3.71%	2,608,900
2026-08-05	52.00	52.92	50.48	52.29	-0.83%	5,526,500
2026-08-04	52.54	53.94	52.23	52.73	+1.07%	3,488,844
2026-08-03	49.76	52.37	49.66	52.17	+5.91%	2,721,041
2026-07-31	49.23	50.60	48.04	49.26	+0.02%	1,860,200
2026-07-30	49.86	49.94	48.10	49.25	+0.26%	1,719,800
2026-07-29	49.36	50.66	48.34	49.12	-3.86%	3,631,100
2026-07-28	52.00	52.90	51.05	51.09	-0.76%	2,637,500
2026-07-27	52.11	52.71	51.10	51.48	+0.41%	2,074,300
2026-07-24	49.92	51.87	49.72	51.27	+2.95%	1,497,300
2026-07-23	49.53	50.00	48.71	49.80	-0.82%	2,389,200
2026-07-22	49.92	50.82	49.63	50.21	+1.27%	1,686,100
2026-07-21	49.91	50.57	49.47	49.58	-1.25%	2,249,700
2026-07-20	51.71	51.85	49.68	50.21	-2.41%	1,532,000
2026-07-17	52.27	54.09	50.96	51.45	-2.22%	2,066,000
2026-07-16	50.71	52.93	50.71	52.62	+2.87%	1,598,000
2026-07-15	50.76	52.29	50.25	51.15	+1.05%	2,079,100
2026-07-14	51.29	51.76	49.64	50.62	+0.68%	2,138,176
2026-07-13	50.84	52.13	49.71	50.28	-2.58%	1,832,777
2026-07-10	50.42	52.25	50.08	51.61	+4.22%	2,417,400
2026-07-09	49.36	50.31	48.29	49.52	+1.48%	2,047,900
2026-07-08	49.88	50.21	47.79	48.80	-4.41%	2,698,700
2026-07-07	51.24	51.55	50.01	51.05	-1.03%	2,199,600
2026-07-06	53.34	53.59	51.00	51.58	-3.08%	2,107,000
2026-07-02	54.18	54.54	52.49	53.22	-1.64%	2,778,800
2026-07-01	53.93	55.15	53.28	54.11	-1.44%	4,764,900
2026-06-30	52.05	55.07	51.96	54.90	+7.71%	7,508,900
2026-06-29	49.01	51.30	47.95	50.97	+10.90%	7,408,800
2026-06-26	45.64	46.50	45.44	45.96	-0.82%	2,505,700
2026-06-25	45.00	46.75	44.22	46.34	+3.78%	2,347,700
2026-06-24	41.44	44.68	41.44	44.65	+9.84%	3,909,500
2026-06-23	40.98	41.82	40.36	40.65	-1.62%	1,646,700
2026-06-22	42.00	42.36	41.00	41.32	-2.55%	1,925,200
2026-06-18	41.54	43.46	41.46	42.40	+4.46%	2,237,600
2026-06-17	42.29	43.58	40.46	40.59	-4.47%	2,425,900
2026-06-16	43.32	44.04	42.25	42.49	-1.21%	2,480,900
2026-06-15	44.31	45.02	42.94	43.01	-0.49%	1,795,200
2026-06-12	43.73	44.10	42.75	43.22	+0.61%	2,491,600
2026-06-11	41.04	43.09	40.42	42.96	+6.26%	2,562,900
2026-06-10	41.00	42.30	40.19	40.43	-2.08%	2,544,300
2026-06-09	39.89	41.61	39.31	41.29	+4.61%	3,554,700
2026-06-08	38.74	40.06	38.46	39.47	+1.05%	1,989,400
2026-06-05	38.94	39.44	38.57	39.06	-0.66%	2,654,600
2026-06-04	39.41	39.71	38.95	39.32	+1.21%	1,750,900
2026-06-03	38.95	39.31	38.50	38.85	-0.92%	1,862,700
2026-06-02	39.39	39.65	38.31	39.21	+0.33%	1,681,800
2026-06-01	38.38	39.35	37.61	39.08	+0.36%	2,256,500
2026-05-29	39.08	39.88	38.79	38.94	-1.14%	2,175,900
2026-05-28	38.76	39.57	38.39	39.39	-0.15%	2,424,500
2026-05-27	38.78	40.26	38.57	39.45	+2.73%	2,614,100
2026-05-26	38.04	38.68	37.75	38.40	+1.99%	2,271,700
2026-05-22	36.31	37.80	36.31	37.65	+3.69%	3,252,900
2026-05-21	36.38	36.79	34.43	36.31	+3.68%	3,832,000
2026-05-20	33.60	35.35	33.02	35.02	+4.88%	2,857,100
2026-05-19	33.29	33.83	32.34	33.39	-0.95%	3,176,700
2026-05-18	34.62	35.46	33.70	33.71	-1.92%	3,219,400
2026-05-15	35.51	35.69	33.81	34.37	-4.95%	3,322,800
2026-05-14	36.36	36.95	35.96	36.16	+1.03%	1,624,800
2026-05-13	36.40	36.44	35.12	35.79	-3.11%	2,943,400
2026-05-12	37.97	38.21	36.62	36.94	-2.22%	3,603,100
2026-05-11	37.80	38.37	37.25	37.78	-0.53%	4,185,100
2026-05-08	37.55	39.00	36.46	37.98	-2.81%	8,733,500
2026-05-07	40.69	41.24	38.95	39.08	-2.13%	3,577,900
2026-05-06	39.33	40.31	38.87	39.93	+4.58%	2,294,400
2026-05-05	38.18	38.62	37.53	38.18	+0.21%	2,494,400
2026-05-04	39.40	39.63	37.98	38.10	-4.54%	1,957,300
2026-05-01	40.78	40.98	39.81	39.91	-1.55%	1,327,600
2026-04-30	40.62	41.32	39.79	40.54	+0.52%	1,663,300
2026-04-29	41.35	41.68	40.21	40.33	-2.58%	2,518,300
2026-04-28	42.08	42.36	40.91	41.40	-1.19%	2,209,400
2026-04-27	41.57	42.63	41.44	41.90	+0.87%	1,745,400
2026-04-24	41.50	41.66	40.72	41.54	+0.34%	1,408,900
2026-04-23	40.67	41.62	40.32	41.40	+2.15%	2,499,600
2026-04-22	42.00	42.42	40.12	40.53	+0.32%	2,172,800
2026-04-21	41.46	42.36	40.20	40.40	-2.37%	1,402,700
2026-04-20	39.48	41.44	39.27	41.38	+2.35%	1,915,100
2026-04-17	39.41	41.60	39.14	40.43	+5.62%	2,507,500
2026-04-16	39.01	39.68	37.87	38.28	-0.83%	3,230,600
2026-04-15	40.25	40.45	38.34	38.60	-4.86%	3,099,400
2026-04-14	40.44	41.05	40.10	40.57	+0.22%	1,794,900
2026-04-13	39.97	40.63	38.85	40.48	+0.27%	2,516,100
2026-04-10	41.23	41.23	40.02	40.37	-1.08%	1,415,500
2026-04-09	39.97	41.18	39.57	40.81	+1.27%	1,701,800
2026-04-08	39.85	41.05	38.95	40.30	+7.81%	3,081,700
2026-04-07	37.27	37.61	36.66	37.38	-0.95%	2,080,600
2026-04-06	37.00	37.84	36.68	37.74	+1.34%	1,641,200
2026-04-02	37.10	38.26	36.07	37.24	-2.72%	8,522,300
2026-04-01	39.05	39.59	38.17	38.28	-1.77%	1,539,400
2026-03-31	38.07	40.01	37.74	38.97	+4.87%	2,303,400
2026-03-30	38.42	39.04	37.07	37.16	-2.65%	2,799,100
2026-03-27	38.47	39.04	37.82	38.17	-1.17%	2,334,600
2026-03-26	38.71	39.95	38.37	38.62	-2.08%	2,185,900
2026-03-25	40.15	40.69	38.20	39.44	-0.30%	3,597,000
2026-03-24	38.67	40.64	38.44	39.56	+0.46%	3,278,000
2026-03-23	39.58	41.12	39.14	39.38	+1.81%	3,104,600
2026-03-20	40.82	40.84	38.38	38.68	-5.43%	4,450,800
2026-03-19	40.76	41.37	39.95	40.90	-1.09%	2,548,200
2026-03-18	41.99	42.70	41.15	41.35	-3.37%	4,810,500
2026-03-17	43.78	44.87	42.68	42.79	-2.64%	5,479,800
2026-03-16	43.75	44.63	43.50	43.95	+1.83%	3,936,000
2026-03-13	43.73	44.19	43.03	43.16	-0.25%	1,650,900
2026-03-12	44.43	44.83	42.95	43.27	-4.21%	3,197,000
2026-03-11	45.17	45.59	44.70	45.17	-0.22%	2,001,000
2026-03-10	45.21	46.87	44.72	45.27	-0.72%	2,681,700
2026-03-09	44.96	45.72	43.71	45.60	-0.18%	5,264,300
2026-03-06	47.22	47.50	45.45	45.68	-5.25%	2,898,100
2026-03-05	50.08	51.21	47.83	48.21	-5.17%	2,749,100
2026-03-04	51.79	52.37	50.13	50.84	-1.05%	1,652,600
2026-03-03	50.50	51.96	48.99	51.38	-1.89%	3,212,900
2026-03-02	53.49	53.76	51.75	52.37	-3.63%	2,994,300
2026-02-27	53.52	54.78	53.16	54.34	+0.00%	2,287,900
2026-02-26	54.54	55.75	53.32	54.34	+0.24%	2,170,000
2026-02-25	56.23	56.60	53.73	54.21	-3.52%	2,657,500
2026-02-24	56.05	57.02	55.70	56.19	+0.77%	2,469,000
2026-02-23	57.00	57.26	54.80	55.76	+2.65%	4,028,100
2026-02-20	53.96	55.94	53.19	54.32	+0.41%	3,732,100
2026-02-19	53.51	55.04	53.13	54.10	+0.46%	2,904,700
2026-02-18	52.97	55.28	52.74	53.85	+2.47%	3,394,800
2026-02-17	50.81	53.22	50.65	52.55	+2.40%	5,625,000
2026-02-13	50.51	54.43	50.00	51.32	-17.62%	18,381,800
2026-02-12	64.33	64.84	62.18	62.30	-1.22%	2,929,400
2026-02-11	63.86	64.84	61.77	63.07	-2.13%	1,901,500
2026-02-10	62.00	64.67	61.43	64.44	+6.16%	2,941,000
2026-02-09	61.96	61.96	60.54	60.70	-1.86%	1,482,800
2026-02-06	60.52	62.26	60.38	61.85	+3.34%	2,104,000
2026-02-05	60.66	61.28	59.05	59.85	-2.19%	1,867,200
2026-02-04	57.32	61.25	57.32	61.19	+7.82%	2,704,400
2026-02-03	54.19	57.88	54.19	56.75	+4.32%	2,959,900
2026-02-02	54.00	54.79	53.30	54.40	+0.55%	2,288,800
2026-01-30	54.50	54.75	53.31	54.10	-1.64%	1,293,800
2026-01-29	54.75	55.12	53.27	55.00	+0.22%	1,572,500
2026-01-28	55.48	56.08	54.37	54.88	-0.94%	1,173,000
2026-01-27	56.28	56.83	55.34	55.40	-2.48%	1,509,200
2026-01-26	58.03	58.45	56.50	56.81	-2.66%	2,193,200
2026-01-23	60.44	60.44	58.25	58.36	-3.57%	1,798,100
2026-01-22	61.27	62.15	59.76	60.52	-0.46%	1,412,600
2026-01-21	59.74	61.68	59.15	60.80	+3.09%	1,696,900
2026-01-20	60.51	60.88	58.56	58.98	-4.18%	2,322,900
2026-01-16	61.18	62.15	60.83	61.55	+0.42%	2,014,400
2026-01-15	60.52	61.58	60.14	61.29	+1.83%	2,552,700
2026-01-14	59.46	61.19	58.43	60.19	+1.18%	1,938,700
2026-01-13	59.53	60.13	58.79	59.49	+0.32%	2,131,500
2026-01-12	57.69	59.61	57.25	59.30	+2.00%	2,544,600
2026-01-09	55.88	58.39	54.88	58.14	+5.71%	3,008,100
2026-01-08	51.42	55.96	51.20	55.00	+5.89%	2,387,400
2026-01-07	53.56	53.98	51.70	51.94	-2.59%	2,497,700
2026-01-06	50.61	53.37	50.45	53.32	+4.24%	1,830,000
2026-01-05	50.63	52.81	50.28	51.15	+0.41%	1,576,100
2026-01-02	50.45	51.56	49.82	50.94	+1.84%	962,100
2025-12-31	50.59	51.01	49.94	50.02	-1.50%	694,400
2025-12-30	50.79	51.36	50.50	50.78	-0.37%	685,700
2025-12-29	51.45	51.69	50.41	50.97	-0.78%	921,700
2025-12-26	51.16	51.40	50.69	51.37	+0.06%	683,400
2025-12-24	50.82	51.49	50.40	51.34	+1.62%	414,700
2025-12-23	50.58	50.61	49.58	50.52	-0.36%	1,070,300
2025-12-22	51.12	51.40	50.64	50.70	-0.63%	1,835,100
2025-12-19	51.05	51.32	50.45	51.02	-0.91%	2,549,800
2025-12-18	52.31	53.18	51.49	51.49	-0.58%	1,852,200
2025-12-17	50.78	52.54	50.39	51.79	+0.88%	1,632,400
2025-12-16	51.96	52.09	50.99	51.34	-0.89%	1,068,400
2025-12-15	52.50	52.67	51.23	51.80	-0.80%	1,527,100
2025-12-12	53.32	53.32	51.80	52.22	-0.42%	1,814,100
2025-12-11	51.50	52.49	50.76	52.44	+2.42%	2,011,500
2025-12-10	48.95	51.48	48.78	51.20	+5.11%	1,683,500
2025-12-09	49.18	49.65	48.69	48.71	-1.75%	979,800
2025-12-08	50.22	50.22	49.18	49.58	-1.27%	1,951,800
2025-12-05	50.61	51.54	49.89	50.22	-1.01%	1,509,400
2025-12-04	51.56	51.75	50.35	50.73	-1.42%	1,401,200
2025-12-03	51.25	52.69	51.20	51.46	+0.18%	1,672,800
2025-12-02	51.93	52.06	50.85	51.37	-0.89%	1,435,200
2025-12-01	50.87	52.24	50.55	51.83	+0.39%	1,455,700
2025-11-28	51.48	51.84	51.24	51.63	+0.23%	865,200
2025-11-26	49.42	51.79	49.42	51.51	+3.87%	2,285,600
2025-11-25	47.74	49.95	47.21	49.59	+5.20%	1,969,400
2025-11-24	46.77	47.54	46.25	47.14	+0.15%	1,496,000
2025-11-21	44.80	47.36	44.04	47.07	+5.80%	2,561,700
2025-11-20	44.91	45.38	44.33	44.49	-0.20%	2,313,900
2025-11-19	45.27	45.40	44.38	44.58	-1.52%	2,128,700
2025-11-18	45.93	46.09	44.87	45.27	-2.31%	1,896,700
2025-11-17	47.80	48.02	46.24	46.34	-3.48%	1,566,900
2025-11-14	48.44	48.96	47.80	48.01	-1.74%	1,199,100
2025-11-13	49.12	49.97	48.60	48.86	-1.05%	1,435,800
2025-11-12	48.98	49.57	48.48	49.38	+1.25%	2,271,100
2025-11-11	49.08	49.42	48.68	48.77	+0.16%	1,004,200
2025-11-10	49.73	50.07	48.52	48.69	-2.07%	1,435,000
2025-11-07	49.13	50.04	48.79	49.72	+0.71%	1,472,900
2025-11-06	50.63	50.86	49.17	49.37	-2.58%	2,271,200
2025-11-05	48.68	51.57	48.46	50.68	+2.20%	2,387,100
2025-11-04	50.06	50.44	49.44	49.59	-2.03%	1,950,100
2025-11-03	50.14	51.26	49.50	50.62	-0.35%	2,602,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+14.30%). Worst month: Mar (-7.56%). Based on 5 years of daily data (2022–2026).

Jan+6.57%
Feb-2.32%
Mar-7.56%
Apr-1.79%
May-3.81%
Jun+14.30%
Jul+5.21%
Aug-3.50%
Sep-3.49%
Oct-2.59%
Nov+5.64%
Dec-5.52%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Fortune Brands Innovations Inc.'s (FBIN) latest close?

44.75 on 2026-10-30, from the Closelook data lake's daily price record.

What is FBIN's 52-week high and low?

64.84 high and 32.34 low over the trailing 52 weeks, as of 2026-10-30.

What is Fortune Brands Innovations Inc.'s strongest and weakest month historically?

Historically, FBIN's strongest calendar month has been Jun (average +14.30%) and its weakest Mar (average -7.56%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FBIN?

Recovery attempt under the 200-day: Trades +8.8% vs the 50-day and -0.3% vs the 200-day average, 30.2% below the 52-week high and +39.4% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FBIN above its 50-day and 200-day moving averages?

Fortune Brands Innovations Inc. trades 8.8% above its 50-day and 0.3% below its 200-day moving average (9.5% above its 20-day). As of 2026-10-30.