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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.26$80.76577,278——
2020-12-30$73.34$80.85617,994——
2020-12-29$72.81$80.26718,146——
2020-12-28$73.85$81.40662,220——
2020-12-24$76.13$83.92210,483——
2020-12-23$75.02$82.69751,257——
2020-12-22$75.03$82.70785,187——
2020-12-21$75.79$83.541,630,161——
2020-12-18$76.61$84.443,034,044——
2020-12-17$75.97$83.751,666,548——
2020-12-16$73.73$81.272,144,727——
2020-12-15$73.02$80.491,099,332——
2020-12-14$71.00$78.26922,779——
2020-12-11$71.14$78.411,243,008——
2020-12-10$71.74$79.081,158,651——
2020-12-09$72.24$79.631,754,415——
2020-12-08$70.88$78.131,055,223——
2020-12-07$71.00$78.261,138,059——
2020-12-04$69.21$76.29950,976——
2020-12-03$69.90$77.051,696,383——
2020-12-02$68.53$75.541,858,545——
2020-12-01$70.85$78.091,407,744——
2020-11-30$71.37$78.671,895,166——
2020-11-27$72.66$80.09462,267——
2020-11-25$72.53$79.95986,193——
2020-11-24$72.38$79.551,339,533——
2020-11-23$73.60$80.90983,034——
2020-11-20$72.19$79.35979,056——
2020-11-19$72.74$79.961,342,341——
2020-11-18$71.21$78.281,154,322——
2020-11-17$71.27$78.341,250,613——
2020-11-16$70.61$77.611,425,762——
2020-11-13$71.62$78.73748,800——
2020-11-12$70.37$77.351,301,040——
2020-11-11$70.98$78.022,338,713——
2020-11-10$68.12$74.882,285,244——
2020-11-09$68.43$75.211,855,269——
2020-11-06$75.33$82.81699,426——
2020-11-05$76.18$83.74918,099——
2020-11-04$75.03$82.481,495,611——
2020-11-03$72.60$79.80997,074——
2020-11-02$72.29$79.461,406,340——
2020-10-30$69.12$75.981,429,155——
2020-10-29$69.98$76.921,685,268——
2020-10-28$69.58$76.482,272,959——
2020-10-27$69.92$76.86903,825——
2020-10-26$70.15$77.11827,073——
2020-10-23$73.05$80.30914,004——
2020-10-22$72.88$80.11800,982——
2020-10-21$73.43$80.711,027,494——
2020-10-20$74.90$82.33570,726——
2020-10-19$74.29$81.661,128,348——
2020-10-16$77.15$84.80778,167——
2020-10-15$76.76$84.37630,396——
2020-10-14$75.64$83.14675,675——
2020-10-13$75.45$82.94753,948——
2020-10-12$76.18$83.74781,326——
2020-10-09$75.80$83.32679,770——
2020-10-08$76.35$83.92833,742——
2020-10-07$74.87$82.301,240,551——
2020-10-06$74.51$81.90947,232——
2020-10-05$75.91$83.431,392,417——
2020-10-02$74.80$82.22977,652——
2020-10-01$74.93$82.361,399,086——
2020-09-30$73.95$81.281,863,693——
2020-09-29$72.86$80.09843,570——
2020-09-28$73.35$80.631,079,091——
2020-09-25$71.06$78.11892,944——
2020-09-24$70.14$77.09773,253——
2020-09-23$70.42$77.40974,844——
2020-09-22$72.22$79.39931,320——
2020-09-21$70.38$77.361,180,062——
2020-09-18$72.07$79.222,347,371——
2020-09-17$72.45$79.641,329,354——
2020-09-16$72.83$80.051,485,549——
2020-09-15$71.86$78.99904,644——
2020-09-14$71.60$78.701,183,221——
2020-09-11$70.61$77.61979,992——
2020-09-10$70.04$76.991,493,739——
2020-09-09$70.56$77.551,341,288——
2020-09-08$69.57$76.471,057,446——
2020-09-04$70.56$77.56934,830——
2020-09-03$70.92$77.961,042,353——
2020-09-02$73.85$81.18837,486——
2020-09-01$73.28$80.551,149,642——
2020-08-31$71.86$78.991,256,112——
2020-08-28$73.00$80.241,388,907——
2020-08-27$72.53$79.721,101,087——
2020-08-26$73.22$80.26967,122——
2020-08-25$73.09$80.121,577,511——
2020-08-24$73.01$80.021,359,540——
2020-08-21$72.83$79.831,266,408——
2020-08-20$71.06$77.891,423,188——
2020-08-19$71.52$78.391,008,072——
2020-08-18$71.75$78.651,322,802——
2020-08-17$73.19$80.221,663,389——
2020-08-14$70.99$77.811,161,927——
2020-08-13$71.22$78.07702,351——
2020-08-12$70.95$77.771,616,589——
2020-08-11$69.31$75.971,886,859——
2020-08-10$69.25$75.90952,497——
2020-08-07$68.21$74.771,042,119——
2020-08-06$67.03$73.48846,261——
2020-08-05$67.04$73.49964,899——
2020-08-04$66.31$72.681,381,653——
2020-08-03$67.03$73.481,422,954——
2020-07-31$65.38$71.671,573,182——
2020-07-30$65.80$72.132,330,055——
2020-07-29$64.91$71.152,430,207——
2020-07-28$61.79$67.721,526,148——
2020-07-27$63.47$69.571,649,934——
2020-07-24$60.68$66.52974,376——
2020-07-23$60.68$66.521,451,268——
2020-07-22$60.27$66.071,250,730——
2020-07-21$59.10$64.78637,767——
2020-07-20$58.99$64.66669,825——
2020-07-17$59.12$64.80861,588——
2020-07-16$59.03$64.71973,440——
2020-07-15$58.44$64.06981,396——
2020-07-14$57.02$62.50968,292——
2020-07-13$54.96$60.24941,031——
2020-07-10$55.41$60.741,221,480——
2020-07-09$54.83$60.101,291,797——
2020-07-08$55.66$61.011,416,402——
2020-07-07$54.47$59.70846,612——
2020-07-06$55.42$60.74918,333——
2020-07-02$53.58$58.73846,612——
2020-07-01$53.32$58.45887,796——
2020-06-30$54.64$59.891,710,657——
2020-06-29$53.74$58.911,376,505——
2020-06-26$51.79$56.772,569,320——
2020-06-25$52.69$57.761,690,416——
2020-06-24$50.68$55.551,094,301——
2020-06-23$53.56$58.71875,979——
2020-06-22$53.02$58.111,132,794——
2020-06-19$52.42$57.461,953,432——
2020-06-18$53.46$58.60874,341——
2020-06-17$53.57$58.721,270,971——
2020-06-16$54.32$59.551,704,924——
2020-06-15$52.43$57.471,784,016——
2020-06-12$49.91$54.711,451,853——
2020-06-11$49.25$53.981,270,737——
2020-06-10$53.26$58.371,402,830——
2020-06-09$54.13$59.33979,173——
2020-06-08$55.35$60.671,035,450——
2020-06-05$55.79$61.161,398,267——
2020-06-04$54.46$59.701,042,236——
2020-06-03$53.95$59.131,011,582——
2020-06-02$52.16$57.181,968,642——
2020-06-01$52.46$57.50954,954——
2020-05-29$52.10$57.112,182,518——
2020-05-28$52.25$57.271,270,620——
2020-05-27$54.89$59.941,494,909——
2020-05-26$53.51$58.441,107,756——
2020-05-22$51.74$56.501,049,724——
2020-05-21$51.56$56.311,322,802——
2020-05-20$51.74$56.501,740,609——
2020-05-19$50.93$55.621,609,920——
2020-05-18$51.64$56.392,616,939——
2020-05-15$45.78$49.991,374,750——
2020-05-14$44.14$48.201,408,095——
2020-05-13$42.42$46.321,238,328——
2020-05-12$44.31$48.381,217,151——
2020-05-11$46.32$50.591,271,907——
2020-05-08$47.94$52.351,063,179——
2020-05-07$46.01$50.241,603,134——
2020-05-06$44.39$48.481,329,471——
2020-05-05$45.36$49.531,813,851——
2020-05-04$43.68$47.701,830,465——
2020-05-01$44.02$48.073,515,499——
2020-04-30$41.20$44.993,515,148——
2020-04-29$44.04$48.101,806,246——
2020-04-28$42.44$46.352,052,882——
2020-04-27$40.02$43.701,543,230——
2020-04-24$37.37$40.811,563,705——
2020-04-23$37.44$40.881,410,786——
2020-04-22$36.82$40.211,961,856——
2020-04-21$36.11$39.431,362,231——
2020-04-20$37.54$40.991,550,952——
2020-04-17$39.83$43.491,719,432——
2020-04-16$37.43$40.872,369,952——
2020-04-15$37.03$40.441,627,236——
2020-04-14$39.44$43.071,758,042——
2020-04-13$40.05$43.741,613,079——
2020-04-09$43.44$47.442,976,597——
2020-04-08$40.42$44.141,779,219——
2020-04-07$37.31$40.742,486,016——
2020-04-06$34.72$37.912,655,432——
2020-04-03$30.27$33.062,437,578——
2020-04-02$32.87$35.902,311,101——
2020-04-01$33.66$36.751,852,929——
2020-03-31$36.97$40.372,107,755——
2020-03-30$38.04$41.541,049,139——
2020-03-27$37.13$40.541,265,589——
2020-03-26$37.99$41.491,892,241——
2020-03-25$36.25$39.581,413,360——
2020-03-24$34.50$37.681,050,660——
2020-03-23$29.77$32.511,980,459——
2020-03-20$31.28$34.162,637,180——
2020-03-19$32.24$35.212,097,225——
2020-03-18$31.20$34.071,999,413——
2020-03-17$35.64$38.923,031,938——
2020-03-16$34.96$38.172,674,386——
2020-03-13$41.54$45.363,276,936——
2020-03-12$40.73$44.473,343,743——
2020-03-11$46.96$51.282,084,823——
2020-03-10$50.74$55.402,071,251——
2020-03-09$48.01$52.433,216,681——
2020-03-06$51.64$56.391,751,022——
2020-03-05$54.59$59.611,537,497——
2020-03-04$57.42$62.702,977,065——
2020-03-03$53.69$58.631,863,693——
2020-03-02$54.42$59.432,228,733——
2020-02-28$52.78$57.633,299,400——
2020-02-27$53.25$58.152,452,671——
2020-02-26$55.41$60.281,754,883——
2020-02-25$57.36$62.402,005,965——
2020-02-24$59.26$64.481,325,610——
2020-02-21$60.71$66.051,259,271——
2020-02-20$62.38$67.87686,322——
2020-02-19$61.82$67.26866,970——
2020-02-18$62.06$67.521,585,467——
2020-02-14$62.38$67.871,132,326——
2020-02-13$62.09$67.551,321,749——
2020-02-12$61.95$67.40972,387——
2020-02-11$61.85$67.301,547,793——
2020-02-10$61.31$66.701,191,879——
2020-02-07$60.47$65.791,325,259——
2020-02-06$61.15$66.521,142,037——
2020-02-05$61.59$67.01972,972——
2020-02-04$60.89$66.251,349,712——
2020-02-03$58.96$64.142,159,235——
2020-01-31$58.73$63.893,570,138——
2020-01-30$60.69$66.034,183,335——
2020-01-29$57.49$62.542,017,665——
2020-01-28$58.03$63.133,129,867——
2020-01-27$57.66$62.732,439,450——
2020-01-24$59.41$64.64966,654——
2020-01-23$60.31$65.61972,153——
2020-01-22$59.81$65.071,251,198——
2020-01-21$59.74$65.001,238,562——
2020-01-17$59.32$64.541,426,581——
2020-01-16$59.49$64.721,290,042——
2020-01-15$59.03$64.231,319,760——
2020-01-14$58.14$63.25898,209——
2020-01-13$58.21$63.331,056,042——
2020-01-10$57.23$62.27931,671——
2020-01-09$56.95$61.961,005,264——
2020-01-08$57.09$62.111,322,919——
2020-01-07$56.03$60.961,354,392——
2020-01-06$56.32$61.271,093,599——
2020-01-03$55.89$60.81865,449——
2020-01-02$56.25$61.201,252,602——