Fortune Brands Innovations, Inc. Common Stock (FBIN)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	51.93	52.06	50.85	51.37	1,435,196	51.37
12/01/2025	50.87	52.24	50.55	51.83	1,455,762	51.83
11/28/2025	51.48	51.84	51.23	51.63	865,194	51.63
11/26/2025	49.42	51.79	49.42	51.51	2,285,583	51.51
11/25/2025	47.74	49.95	47.21	49.59	1,969,421	49.59
11/24/2025	46.77	47.54	46.25	47.14	1,487,506	47.14
11/21/2025	44.80	47.35	44.04	47.07	2,561,668	47.07
11/20/2025	44.91	45.38	44.33	44.49	2,313,944	44.24
11/19/2025	45.27	45.40	44.38	44.58	2,128,739	44.33
11/18/2025	45.93	46.09	44.87	45.27	1,896,653	45.02
11/17/2025	47.80	48.02	46.24	46.34	1,566,879	46.08
11/14/2025	48.44	48.95	47.80	48.01	1,199,061	47.74
11/13/2025	49.12	49.97	48.60	48.86	1,435,778	48.59
11/12/2025	48.98	49.57	48.48	49.38	2,271,097	49.10
11/11/2025	49.08	49.42	48.68	48.77	1,004,207	48.50
11/10/2025	49.73	50.06	48.52	48.69	1,435,020	48.42
11/07/2025	49.13	50.04	48.79	49.72	1,472,971	49.44
11/06/2025	50.63	50.86	49.17	49.37	2,271,200	49.09
11/05/2025	48.68	51.57	48.46	50.68	2,387,149	50.40
11/04/2025	50.06	50.44	49.44	49.59	1,950,081	49.31
11/03/2025	50.14	51.26	49.50	50.62	2,602,466	50.34
10/31/2025	51.56	53.25	49.41	50.80	2,952,141	50.51
10/30/2025	49.51	50.38	48.68	48.79	1,927,215	48.52
10/29/2025	51.21	51.21	49.31	49.74	2,520,324	49.46
10/28/2025	50.76	51.86	50.68	51.23	809,225	50.94
10/27/2025	50.95	52.42	50.94	51.55	1,927,100	51.26
10/24/2025	51.80	52.02	50.60	50.80	1,720,047	50.51
10/23/2025	51.09	51.77	50.89	51.67	1,307,384	51.38
10/22/2025	51.88	52.55	50.57	50.78	1,863,774	50.49
10/21/2025	48.87	52.63	48.87	52.36	1,764,761	52.07
10/20/2025	50.37	50.97	50.08	50.86	1,058,090	50.57
10/17/2025	49.60	50.17	48.98	50.10	1,486,692	49.82
10/16/2025	50.41	50.66	48.95	49.61	801,526	49.33
10/15/2025	49.98	50.42	49.22	49.71	1,020,132	49.43
10/14/2025	47.69	50.01	47.55	49.81	1,707,778	49.53
10/13/2025	48.79	49.31	48.09	48.12	1,830,891	47.85
10/10/2025	50.42	50.55	48.07	48.20	1,726,889	47.93
10/09/2025	51.90	52.05	50.06	50.21	1,143,594	49.93
10/08/2025	51.13	52.06	50.82	52.01	970,517	51.72
10/07/2025	51.70	51.70	50.84	51.01	917,876	50.72
10/06/2025	53.17	53.41	51.30	51.74	1,337,587	51.45
10/03/2025	53.38	53.82	52.76	52.87	1,082,515	52.57
10/02/2025	52.86	54.06	52.74	53.24	912,431	52.94
10/01/2025	53.17	53.88	52.55	52.99	1,110,328	52.69
9/30/2025	53.14	53.44	52.15	53.39	988,049	53.09
9/29/2025	53.71	53.89	52.47	53.14	1,174,354	52.84
9/26/2025	52.95	53.35	52.62	53.27	699,795	52.97
9/25/2025	53.19	53.80	52.40	52.78	1,574,932	52.48
9/24/2025	53.76	54.34	53.36	53.90	1,297,794	53.60
9/23/2025	54.76	55.17	53.76	54.13	1,217,678	53.83
9/22/2025	55.63	55.74	54.41	54.44	1,559,083	54.13
9/19/2025	57.29	57.40	55.66	55.77	2,453,974	55.46
9/18/2025	57.57	57.75	56.68	57.50	1,993,039	57.18
9/17/2025	58.44	59.80	56.45	56.91	2,371,411	56.59
9/16/2025	58.65	59.16	57.86	58.31	1,486,814	57.98
9/15/2025	59.63	59.97	58.37	58.47	1,189,091	58.14
9/12/2025	60.24	60.62	59.28	59.28	1,910,484	58.95
9/11/2025	59.15	60.85	59.02	60.75	1,863,065	60.41
9/10/2025	58.72	59.89	58.53	58.73	1,128,276	58.40
9/09/2025	60.07	60.61	58.49	58.75	1,476,739	58.42
9/08/2025	60.50	60.89	59.69	60.74	1,475,570	60.40
9/05/2025	59.87	61.60	59.61	60.82	2,507,987	60.48
9/04/2025	57.72	59.09	57.07	59.05	1,916,422	58.72
9/03/2025	57.21	57.64	56.74	57.15	1,083,546	56.83