NYSE:FBIN | Historical Stock Price | Fortune Brands Innovations, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.31$16.50$26.41$42.27$67.66$108.282011-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.85$60.76685,035——
2019-12-30$55.88$60.80741,195——
2019-12-27$56.06$60.99669,708——
2019-12-26$55.97$60.90611,208——
2019-12-24$55.82$60.73319,878——
2019-12-23$55.10$59.951,570,491——
2019-12-20$55.81$60.723,697,434——
2019-12-19$55.78$60.681,499,472——
2019-12-18$56.19$61.131,089,387——
2019-12-17$56.39$61.351,116,999——
2019-12-16$55.95$60.871,116,765——
2019-12-13$55.63$60.531,218,204——
2019-12-12$56.00$60.931,068,093——
2019-12-11$55.69$60.591,240,902——
2019-12-10$54.70$59.51842,400——
2019-12-09$54.79$59.611,018,251——
2019-12-06$55.21$60.071,164,969——
2019-12-05$54.62$59.421,399,086——
2019-12-04$53.98$58.731,832,805——
2019-12-03$53.19$57.871,630,980——
2019-12-02$53.36$58.05940,095——
2019-11-29$54.07$58.82390,195——
2019-11-27$55.03$59.871,226,745——
2019-11-26$55.38$60.051,922,895——
2019-11-25$54.50$59.10757,224——
2019-11-22$53.80$58.34939,510——
2019-11-21$53.47$57.981,206,855——
2019-11-20$52.95$57.411,465,893——
2019-11-19$53.20$57.681,265,472——
2019-11-18$54.33$58.911,305,603——
2019-11-15$53.90$58.441,457,820——
2019-11-14$53.97$58.521,255,410——
2019-11-13$53.57$58.091,166,841——
2019-11-12$53.32$57.81935,766——
2019-11-11$52.71$57.15715,104——
2019-11-08$53.04$57.51560,196——
2019-11-07$52.62$57.05794,430——
2019-11-06$52.84$57.29938,340——
2019-11-05$52.99$57.461,480,986——
2019-11-04$52.96$57.421,196,559——
2019-11-01$52.48$56.901,065,285——
2019-10-31$51.32$55.651,454,778——
2019-10-30$52.03$56.411,186,263——
2019-10-29$51.91$56.281,316,952——
2019-10-28$51.85$56.222,130,921——
2019-10-25$51.59$55.942,634,723——
2019-10-24$51.94$56.323,129,516——
2019-10-23$49.90$54.102,072,421——
2019-10-22$49.97$54.192,231,307——
2019-10-21$49.78$53.972,609,100——
2019-10-18$50.36$54.601,457,469——
2019-10-17$49.96$54.172,394,288——
2019-10-16$48.92$53.051,917,396——
2019-10-15$48.73$52.831,781,325——
2019-10-14$47.95$51.992,463,435——
2019-10-11$48.39$52.472,863,809——
2019-10-10$47.59$51.601,539,369——
2019-10-09$47.63$51.651,422,369——
2019-10-08$47.21$51.191,123,083——
2019-10-07$48.06$52.111,797,939——
2019-10-04$47.97$52.011,309,581——
2019-10-03$46.94$50.901,893,528——
2019-10-02$46.53$50.452,164,851——
2019-10-01$46.50$50.411,595,178——
2019-09-30$46.75$50.69949,689——
2019-09-27$46.56$50.49813,969——
2019-09-26$46.41$50.32966,888——
2019-09-25$46.09$49.981,114,893——
2019-09-24$45.59$49.431,633,437——
2019-09-23$45.46$49.291,092,663——
2019-09-20$45.09$48.881,613,430——
2019-09-19$45.35$49.17976,716——
2019-09-18$45.18$48.99966,186——
2019-09-17$45.08$48.881,393,119——
2019-09-16$45.68$49.531,201,941——
2019-09-13$46.54$50.46800,163——
2019-09-12$46.37$50.27894,114——
2019-09-11$46.79$50.731,085,526——
2019-09-10$45.74$49.60901,602——
2019-09-09$44.56$48.32901,953——
2019-09-06$44.08$47.79866,034——
2019-09-05$44.04$47.751,053,351——
2019-09-04$42.66$46.25892,242——
2019-09-03$41.90$45.431,304,550——
2019-08-30$43.64$47.32802,971——
2019-08-29$43.50$47.16899,379——
2019-08-28$42.50$45.871,278,576——
2019-08-27$42.26$45.611,045,278——
2019-08-26$42.93$46.34755,352——
2019-08-23$42.36$45.731,253,655——
2019-08-22$44.64$48.191,156,779——
2019-08-21$44.51$48.051,091,727——
2019-08-20$43.52$46.98749,151——
2019-08-19$43.74$47.22560,781——
2019-08-16$43.18$46.61919,854——
2019-08-15$42.50$45.88998,244——
2019-08-14$42.61$45.991,754,298——
2019-08-13$44.14$47.641,130,220——
2019-08-12$43.50$46.96749,151——
2019-08-09$44.32$47.851,164,735——
2019-08-08$45.33$48.941,412,424——
2019-08-07$44.42$47.951,896,453——
2019-08-06$44.00$47.501,849,302——
2019-08-05$43.15$46.583,027,258——
2019-08-02$44.15$47.663,188,601——
2019-08-01$45.24$48.832,576,925——
2019-07-31$46.96$50.691,537,497——
2019-07-30$47.84$51.641,639,521——
2019-07-29$46.88$50.61879,372——
2019-07-26$47.46$51.231,193,634——
2019-07-25$47.67$51.451,739,205——
2019-07-24$46.86$50.591,393,470——
2019-07-23$45.66$49.292,296,008——
2019-07-22$44.82$48.382,320,110——
2019-07-19$45.85$49.502,542,059——
2019-07-18$46.65$50.361,917,396——
2019-07-17$47.40$51.171,009,710——
2019-07-16$48.33$52.17883,350——
2019-07-15$48.17$52.00680,238——
2019-07-12$47.97$51.79995,319——
2019-07-11$46.93$50.661,012,167——
2019-07-10$47.00$50.741,568,970——
2019-07-09$47.61$51.391,225,575——
2019-07-08$47.81$51.611,353,456——
2019-07-05$48.31$52.15710,892——
2019-07-03$48.60$52.46654,381——
2019-07-02$48.23$52.061,394,640——
2019-07-01$49.09$53.001,648,296——
2019-06-28$48.83$52.711,682,811——
2019-06-27$47.83$51.63887,445——
2019-06-26$47.21$50.971,253,655——
2019-06-25$47.12$50.861,220,895——
2019-06-24$47.33$51.101,071,018——
2019-06-21$47.04$50.782,312,973——
2019-06-20$47.59$51.371,304,199——
2019-06-19$46.67$50.381,501,227——
2019-06-18$46.72$50.431,634,490——
2019-06-17$45.64$49.271,112,085——
2019-06-14$46.16$49.831,672,983——
2019-06-13$45.46$49.071,140,399——
2019-06-12$44.35$47.881,097,928——
2019-06-11$44.67$48.221,009,944——
2019-06-10$45.03$48.611,414,179——
2019-06-07$44.44$47.971,447,758——
2019-06-06$44.51$48.051,592,019——
2019-06-05$44.57$48.121,527,084——
2019-06-04$43.75$47.231,310,166——
2019-06-03$41.98$45.321,997,541——
2019-05-31$41.08$44.343,119,220——
2019-05-30$43.13$46.561,664,091——
2019-05-29$42.97$46.182,120,976——
2019-05-28$43.61$46.871,673,802——
2019-05-24$45.27$48.661,022,931——
2019-05-23$44.82$48.173,107,052——
2019-05-22$45.07$48.441,210,131——
2019-05-21$45.60$49.011,224,288——
2019-05-20$44.72$48.061,040,598——
2019-05-17$45.12$48.49911,781——
2019-05-16$45.48$48.881,255,527——
2019-05-15$45.44$48.841,317,888——
2019-05-14$45.30$48.691,413,360——
2019-05-13$44.76$48.112,178,306——
2019-05-10$46.28$49.741,331,109——
2019-05-09$46.17$49.621,838,889——
2019-05-08$46.32$49.781,575,522——
2019-05-07$46.52$50.002,980,224——
2019-05-06$47.15$50.672,303,964——
2019-05-03$47.50$51.062,311,803——
2019-05-02$46.01$49.451,735,227——
2019-05-01$45.09$48.461,564,641——
2019-04-30$45.11$48.483,323,736——
2019-04-29$44.96$48.322,385,630——
2019-04-26$44.75$48.102,576,340——
2019-04-25$44.49$47.815,729,256——
2019-04-24$42.61$45.792,934,126——
2019-04-23$42.19$45.341,737,567——
2019-04-22$41.31$44.401,511,640——
2019-04-18$41.85$44.981,187,082——
2019-04-17$41.48$44.581,776,294——
2019-04-16$42.20$45.351,322,334——
2019-04-15$42.23$45.391,298,700——
2019-04-12$41.99$45.131,724,346——
2019-04-11$41.97$45.111,890,603——
2019-04-10$42.45$45.63932,490——
2019-04-09$42.22$45.381,463,319——
2019-04-08$43.15$46.381,358,136——
2019-04-05$42.96$46.172,100,384——
2019-04-04$41.81$44.941,078,038——
2019-04-03$41.21$44.291,912,131——
2019-04-02$40.65$43.692,654,379——
2019-04-01$40.93$43.992,603,367——
2019-03-29$40.69$43.732,321,397——
2019-03-28$39.96$42.943,007,953——
2019-03-27$39.37$42.312,075,580——
2019-03-26$39.15$42.081,600,677——
2019-03-25$38.90$41.811,403,883——
2019-03-22$38.47$41.351,856,439——
2019-03-21$39.64$42.601,021,176——
2019-03-20$38.94$41.85930,501——
2019-03-19$39.43$42.37989,118——
2019-03-18$39.69$42.66773,955——
2019-03-15$39.26$42.201,590,264——
2019-03-14$39.09$42.011,226,277——
2019-03-13$39.54$42.491,437,462——
2019-03-12$39.60$42.561,075,932——
2019-03-11$39.50$42.451,195,857——
2019-03-08$39.50$42.451,191,177——
2019-03-07$39.35$42.291,709,487——
2019-03-06$40.02$43.011,088,451——
2019-03-05$40.16$43.161,308,294——
2019-03-04$41.09$44.161,799,577——
2019-03-01$40.65$43.691,609,803——
2019-02-28$40.27$43.282,690,532——
2019-02-27$41.18$44.261,061,307——
2019-02-26$41.05$44.121,251,666——
2019-02-25$41.37$44.462,902,887——
2019-02-22$41.58$44.692,425,410——
2019-02-21$41.02$44.081,338,831——
2019-02-20$40.88$43.731,545,921——
2019-02-19$41.08$43.941,512,342——
2019-02-15$40.51$43.341,388,556——
2019-02-14$40.21$43.011,002,924——
2019-02-13$40.55$43.381,887,093——
2019-02-12$40.23$43.042,826,720——
2019-02-11$38.61$41.301,004,211——
2019-02-08$38.25$40.922,267,928——
2019-02-07$38.25$40.922,275,767——
2019-02-06$38.29$40.963,172,104——
2019-02-05$38.74$41.442,617,173——
2019-02-04$39.08$41.802,857,842——
2019-02-01$38.38$41.055,868,018——
2019-01-31$38.72$41.423,898,089——
2019-01-30$37.21$39.812,114,541——
2019-01-29$36.80$39.372,223,819——
2019-01-28$36.27$38.811,499,355——
2019-01-25$35.85$38.361,590,030——
2019-01-24$35.90$38.40979,875——
2019-01-23$35.18$37.641,954,836——
2019-01-22$35.70$38.191,742,013——
2019-01-18$36.80$39.372,158,884——
2019-01-17$36.09$38.611,177,956——
2019-01-16$35.41$37.881,375,569——
2019-01-15$35.93$38.441,486,017——
2019-01-14$36.50$39.051,103,544——
2019-01-11$36.63$39.191,488,240——
2019-01-10$36.39$38.931,813,266——
2019-01-09$36.03$38.552,295,657——
2019-01-08$34.99$37.432,282,904——
2019-01-07$34.87$37.311,647,126——
2019-01-04$34.09$36.462,055,105——
2019-01-03$32.19$34.431,563,354——
2019-01-02$32.91$35.201,878,084——