Fortune Brands Innovations, Inc. Common Stock (FBIN)

Historical Prices For Fortune Brands Innovations, Inc. Common Stock (FBIN)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	50.95	51.46	49.94	51.09	1,722,175	51.09
6/04/2025	50.78	51.36	50.47	51.03	1,178,233	51.03
6/03/2025	49.43	50.80	48.78	50.57	1,731,453	50.57
6/02/2025	49.98	50.52	48.39	48.97	1,525,505	48.97
5/30/2025	50.31	50.86	49.98	50.40	11,924,565	50.40
5/29/2025	50.81	51.11	49.56	51.09	4,104,504	51.09
5/28/2025	51.63	51.63	49.73	49.99	5,099,572	49.99
5/27/2025	50.91	51.80	50.07	51.58	2,362,289	51.58
5/23/2025	49.52	50.54	49.52	50.26	1,565,751	50.01
5/22/2025	50.76	50.90	49.88	50.73	2,689,124	50.48
5/21/2025	52.85	53.19	50.97	50.99	1,411,993	50.74
5/20/2025	54.21	54.79	53.79	53.93	1,344,186	53.66
5/19/2025	54.06	54.87	53.80	54.61	1,741,106	54.34
5/16/2025	54.69	55.78	54.25	55.61	1,478,446	55.33
5/15/2025	54.44	54.91	53.90	54.66	2,034,556	54.39
5/14/2025	56.05	56.05	54.60	54.70	2,693,822	54.43
5/13/2025	57.39	57.68	56.36	56.44	2,237,926	56.16
5/12/2025	53.50	57.83	53.50	57.39	4,808,059	57.10
5/09/2025	51.67	52.30	51.03	51.31	2,319,610	51.05
5/08/2025	48.87	51.35	47.92	51.09	3,589,581	50.84
5/07/2025	50.64	52.04	47.59	48.16	5,176,478	47.92
5/06/2025	53.33	54.15	52.55	52.80	2,923,770	52.54
5/05/2025	54.78	55.20	53.91	54.31	1,284,064	54.04
5/02/2025	54.13	55.08	53.43	54.81	2,156,221	54.54
5/01/2025	54.00	54.40	53.22	53.31	1,707,415	53.04
4/30/2025	53.27	53.87	51.89	53.82	1,250,508	53.55
4/29/2025	53.70	54.32	52.94	53.80	1,032,994	53.53
4/28/2025	53.56	54.52	53.34	54.07	1,200,160	53.80
4/25/2025	53.71	53.78	53.05	53.56	870,583	53.29
4/24/2025	52.44	54.24	51.80	54.09	1,244,831	53.82
4/23/2025	52.74	54.91	51.98	52.12	1,554,875	51.86
4/22/2025	50.81	51.66	50.34	51.42	1,575,574	51.16
4/21/2025	50.55	51.10	49.52	49.94	1,334,534	49.69
4/17/2025	50.60	51.64	50.45	51.47	1,433,281	51.21
4/16/2025	51.30	51.62	50.00	50.47	1,610,856	50.22
4/15/2025	51.71	52.74	51.21	51.50	2,078,481	51.24
4/14/2025	53.11	53.11	50.70	51.54	2,387,601	51.28
4/11/2025	51.01	51.87	49.61	51.87	3,610,462	51.61
4/10/2025	52.40	52.80	50.02	51.48	2,263,880	51.22
4/09/2025	47.71	54.13	47.21	53.94	4,993,531	53.67
4/08/2025	51.69	52.32	47.89	48.55	4,147,706	48.31
4/07/2025	51.38	53.11	50.04	50.93	4,102,518	50.68
4/04/2025	53.03	53.74	50.61	53.03	3,720,191	52.77
4/03/2025	58.86	58.86	54.60	55.00	3,600,517	54.73
4/02/2025	60.22	61.76	60.22	61.65	876,117	61.34
4/01/2025	61.25	61.46	60.06	60.92	1,088,690	60.62
3/31/2025	60.23	61.45	59.58	60.88	974,547	60.58
3/28/2025	62.95	63.16	60.63	60.82	1,206,465	60.52
3/27/2025	62.30	62.84	61.80	62.70	1,042,081	62.39
3/26/2025	62.93	63.15	61.98	62.27	1,339,361	61.96
3/25/2025	63.23	63.75	62.04	62.79	1,311,175	62.48
3/24/2025	63.23	64.12	63.08	63.83	1,258,576	63.51
3/21/2025	62.35	62.62	61.57	62.41	3,480,443	62.10
3/20/2025	62.66	64.28	62.64	63.01	2,171,605	62.70
3/19/2025	63.19	64.02	62.79	63.54	1,004,715	63.22
3/18/2025	63.25	63.77	62.85	63.33	1,066,814	63.02
3/17/2025	62.32	63.90	62.32	63.62	1,272,990	63.30
3/14/2025	60.96	62.22	60.47	62.12	1,136,984	61.81
3/13/2025	60.77	61.38	59.64	60.06	1,204,192	59.76
3/12/2025	61.32	61.55	60.42	61.00	1,292,695	60.70
3/11/2025	63.96	64.44	61.12	61.36	1,573,147	61.05
3/10/2025	63.31	65.75	63.09	64.09	1,934,003	63.77
3/07/2025	63.40	64.13	62.45	63.73	1,688,916	63.41
3/06/2025	62.41	63.47	62.09	63.21	1,707,189	62.90