Fortune Brands Innovations Inc. (FBIN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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	52.24	52.73	+1.07%	3,488,800
2026-08-03	49.76	52.37	49.66	52.17	+5.91%	2,720,900
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
2025-10-31	51.56	53.25	49.42	50.80	+4.12%	2,952,100
2025-10-30	49.51	50.38	48.68	48.79	-1.91%	1,926,300
2025-10-29	51.21	51.21	49.31	49.74	-2.91%	2,520,300
2025-10-28	50.76	51.86	50.68	51.23	-0.62%	809,200
2025-10-27	50.95	52.42	50.94	51.55	+1.48%	1,927,100
2025-10-24	51.80	52.02	50.60	50.80	-1.68%	1,720,000
2025-10-23	51.09	51.77	50.89	51.67	+1.75%	1,307,400
2025-10-22	51.88	52.55	50.57	50.78	-3.02%	1,863,800
2025-10-21	48.87	52.63	48.87	52.36	+2.95%	1,764,600
2025-10-20	50.37	50.97	50.08	50.86	+1.52%	1,058,100
2025-10-17	49.60	50.17	48.98	50.10	+0.99%	1,486,700
2025-10-16	50.41	50.66	48.95	49.61	-0.20%	801,500
2025-10-15	49.98	50.42	49.22	49.71	-0.20%	1,020,100
2025-10-14	47.69	50.01	47.55	49.81	+3.51%	1,707,800
2025-10-13	48.79	49.31	48.09	48.12	-0.17%	1,830,800
2025-10-10	50.42	50.55	48.07	48.20	-4.00%	1,726,900
2025-10-09	51.90	52.05	50.06	50.21	-3.46%	1,143,600
2025-10-08	51.13	52.06	50.82	52.01	+1.96%	970,500
2025-10-07	51.70	51.70	50.84	51.01	-1.41%	917,800
2025-10-06	53.17	53.41	51.30	51.74	-2.14%	1,337,600
2025-10-03	53.38	53.82	52.76	52.87	-0.69%	1,082,500
2025-10-02	52.86	54.07	52.74	53.24	+0.47%	912,400
2025-10-01	53.17	53.89	52.55	52.99	-0.75%	1,110,300
2025-09-30	53.14	53.44	52.15	53.39	+0.47%	988,000
2025-09-29	53.71	53.89	52.47	53.14	-0.24%	1,174,300
2025-09-26	52.95	53.35	52.62	53.27	+0.93%	698,400
2025-09-25	53.19	53.80	52.40	52.78	-2.08%	1,574,900
2025-09-24	53.76	54.34	53.36	53.90	-0.42%	1,297,800
2025-09-23	54.76	55.17	53.76	54.13	-0.57%	1,217,700
2025-09-22	55.63	55.75	54.41	54.44	-2.38%	1,559,100
2025-09-19	57.29	57.40	55.66	55.77	-3.01%	2,453,900
2025-09-18	57.57	57.75	56.68	57.50	+1.04%	1,993,000
2025-09-17	58.44	59.80	56.45	56.91	-2.40%	2,371,400
2025-09-16	58.65	59.16	57.86	58.31	-0.27%	1,486,800
2025-09-15	59.63	59.97	58.37	58.47	-1.37%	1,189,000
2025-09-12	60.24	60.62	59.28	59.28	-2.42%	1,910,500
2025-09-11	59.15	60.85	59.02	60.75	+3.44%	1,863,100
2025-09-10	58.72	59.89	58.53	58.73	-0.03%	1,128,300
2025-09-09	60.07	60.61	58.49	58.75	-3.28%	1,476,700
2025-09-08	60.50	60.89	59.69	60.74	-0.13%	1,475,600
2025-09-05	59.87	61.60	59.61	60.82	+3.00%	2,508,000
2025-09-04	57.72	59.09	57.07	59.05	+3.32%	1,916,400
2025-09-03	57.21	57.64	56.74	57.15	-0.61%	1,083,500
2025-09-02	57.40	57.88	56.74	57.50	-1.74%	1,403,000
2025-08-29	58.81	59.22	58.17	58.52	-0.71%	835,100
2025-08-28	60.00	60.00	58.32	58.94	-0.96%	1,038,900
2025-08-27	58.83	60.24	58.83	59.51	-0.52%	1,105,900
2025-08-26	59.83	60.65	59.66	59.82	-0.08%	1,423,300
2025-08-25	60.89	61.42	59.70	59.87	-2.65%	1,334,900
2025-08-22	57.48	61.83	57.19	61.50	+6.99%	1,868,200
2025-08-21	57.11	57.61	56.93	57.48	-0.50%	1,182,900
2025-08-20	59.47	59.75	57.70	57.77	-3.54%	1,359,400
2025-08-19	59.31	60.87	59.31	59.89	+1.72%	1,213,200
2025-08-18	58.75	59.26	58.59	58.88	+0.32%	1,634,600
2025-08-15	59.36	59.74	58.49	58.69	-0.41%	1,546,900
2025-08-14	59.09	59.62	58.43	58.93	-2.74%	1,634,600
2025-08-13	57.27	60.76	57.27	60.59	+5.80%	2,229,600
2025-08-12	56.00	57.34	55.15	57.27	+3.88%	1,852,000
2025-08-11	56.17	56.31	54.53	55.13	-1.64%	1,520,000

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+0.35%
Sep-0.98%
Oct-2.59%
Nov+5.64%
Dec-5.52%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

50.78 on 2026-08-07, 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 2026-08-07.

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 965 daily bars in the Closelook data lake.