FBIN
Fortune Brands Innovations, Inc.
Company · XNYS · US · USD
Market price
$48.33
−$54.18 (-52.85%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $102.51 |
| Aug 22, 2021 | $98.46 |
| Aug 29, 2021 | $101.74 |
| Sep 5, 2021 | $98.14 |
| Sep 12, 2021 | $95.70 |
| Sep 19, 2021 | $94.75 |
| Oct 3, 2021 | $89.89 |
| Oct 10, 2021 | $94.68 |
| Oct 17, 2021 | $94.75 |
| Oct 24, 2021 | $96.21 |
| Oct 31, 2021 | $101.40 |
| Nov 7, 2021 | $102.36 |
| Nov 14, 2021 | $106.50 |
| Nov 21, 2021 | $107.35 |
| Nov 28, 2021 | $102.93 |
| Dec 5, 2021 | $103.73 |
| Dec 12, 2021 | $105.68 |
| Dec 26, 2021 | $102.75 |
| Jan 2, 2022 | $106.90 |
| Jan 9, 2022 | $101.32 |
| Jan 16, 2022 | $101.48 |
| Jan 23, 2022 | $94.41 |
| Jan 30, 2022 | $92.50 |
| Feb 6, 2022 | $89.41 |
| Feb 13, 2022 | $88.80 |
| Feb 20, 2022 | $88.79 |
| Feb 27, 2022 | $87.98 |
| Mar 6, 2022 | $84.79 |
| Mar 20, 2022 | $86.93 |
| Mar 27, 2022 | $77.60 |
| Apr 3, 2022 | $74.90 |
| Apr 10, 2022 | $72.89 |
| Apr 17, 2022 | $69.64 |
| Apr 24, 2022 | $70.53 |
| May 1, 2022 | $71.25 |
| May 8, 2022 | $70.91 |
| May 15, 2022 | $69.65 |
| May 22, 2022 | $66.77 |
| May 29, 2022 | $70.45 |
| Jun 12, 2022 | $65.19 |
| Jun 19, 2022 | $58.26 |
| Jun 26, 2022 | $63.24 |
| Jul 3, 2022 | $61.71 |
| Jul 10, 2022 | $61.84 |
| Jul 17, 2022 | $62.89 |
| Jul 24, 2022 | $68.41 |
| Jul 31, 2022 | $69.68 |
| Aug 7, 2022 | $67.24 |
| Aug 14, 2022 | $69.49 |
| Aug 28, 2022 | $62.94 |
| Sep 4, 2022 | $60.56 |
| Sep 11, 2022 | $64.69 |
| Sep 18, 2022 | $59.98 |
| Sep 25, 2022 | $55.61 |
| Oct 2, 2022 | $53.69 |
| Oct 9, 2022 | $56.76 |
| Oct 16, 2022 | $55.49 |
| Oct 23, 2022 | $55.12 |
| Oct 30, 2022 | $61.37 |
| Nov 6, 2022 | $57.46 |
| Nov 20, 2022 | $64.41 |
| Nov 27, 2022 | $66.94 |
| Dec 4, 2022 | $63.58 |
| Dec 11, 2022 | $60.33 |
| Dec 18, 2022 | $61.90 |
| Dec 25, 2022 | $56.83 |
| Jan 1, 2023 | $57.11 |
| Jan 8, 2023 | $60.87 |
| Jan 15, 2023 | $63.31 |
| Jan 22, 2023 | $61.99 |
| Jan 29, 2023 | $63.06 |
| Feb 12, 2023 | $63.43 |
| Feb 19, 2023 | $64.35 |
| Feb 26, 2023 | $61.46 |
| Mar 5, 2023 | $62.56 |
| Mar 12, 2023 | $57.08 |
| Mar 19, 2023 | $56.96 |
| Mar 26, 2023 | $57.03 |
| Apr 2, 2023 | $58.73 |
| Apr 9, 2023 | $55.50 |
| Apr 16, 2023 | $58.68 |
| Apr 23, 2023 | $60.58 |
| May 7, 2023 | $63.85 |
| May 14, 2023 | $65.25 |
| May 21, 2023 | $65.39 |
| May 28, 2023 | $62.18 |
| Jun 4, 2023 | $64.31 |
| Jun 11, 2023 | $65.76 |
| Jun 18, 2023 | $66.99 |
| Jun 25, 2023 | $67.57 |
| Jul 2, 2023 | $71.95 |
| Jul 9, 2023 | $69.08 |
| Jul 16, 2023 | $73.70 |
| Jul 30, 2023 | $71.73 |
| Aug 6, 2023 | $70.64 |
| Aug 13, 2023 | $71.79 |
| Aug 20, 2023 | $66.51 |
| Aug 27, 2023 | $65.94 |
| Sep 3, 2023 | $70.26 |
| Sep 10, 2023 | $65.59 |
| Sep 17, 2023 | $64.00 |
| Sep 24, 2023 | $62.68 |
| Oct 1, 2023 | $62.16 |
| Oct 8, 2023 | $60.12 |
| Oct 22, 2023 | $57.44 |
| Oct 29, 2023 | $55.19 |
| Nov 5, 2023 | $61.76 |
| Nov 12, 2023 | $61.00 |
| Nov 19, 2023 | $67.24 |
| Nov 26, 2023 | $66.38 |
| Dec 3, 2023 | $71.27 |
| Dec 10, 2023 | $73.43 |
| Dec 17, 2023 | $79.40 |
| Dec 24, 2023 | $77.30 |
| Dec 31, 2023 | $76.14 |
| Jan 14, 2024 | $77.88 |
| Jan 21, 2024 | $77.84 |
| Jan 28, 2024 | $79.15 |
| Feb 4, 2024 | $77.42 |
| Feb 11, 2024 | $80.13 |
| Feb 18, 2024 | $79.31 |
| Feb 25, 2024 | $80.76 |
| Mar 3, 2024 | $82.91 |
| Mar 10, 2024 | $81.47 |
| Mar 17, 2024 | $80.11 |
| Mar 31, 2024 | $84.67 |
| Apr 7, 2024 | $81.41 |
| Apr 14, 2024 | $77.56 |
| Apr 21, 2024 | $73.51 |
| Apr 28, 2024 | $74.18 |
| May 5, 2024 | $73.15 |
| May 12, 2024 | $75.32 |
| May 19, 2024 | $73.00 |
| May 26, 2024 | $70.23 |
| Jun 2, 2024 | $70.06 |
| Jun 9, 2024 | $65.99 |
| Jun 23, 2024 | $67.11 |
| Jun 30, 2024 | $64.94 |
| Jul 7, 2024 | $62.64 |
| Jul 14, 2024 | $70.42 |
| Jul 21, 2024 | $71.79 |
| Jul 28, 2024 | $78.74 |
| Aug 4, 2024 | $76.59 |
| Aug 11, 2024 | $73.07 |
| Aug 18, 2024 | $77.07 |
| Aug 25, 2024 | $81.38 |
| Sep 1, 2024 | $79.41 |
| Sep 15, 2024 | $83.16 |
| Sep 22, 2024 | $86.57 |
| Sep 29, 2024 | $88.60 |
| Oct 6, 2024 | $86.84 |
| Oct 13, 2024 | $87.98 |
| Oct 20, 2024 | $90.01 |
| Oct 27, 2024 | $85.49 |
| Nov 3, 2024 | $83.79 |
| Nov 10, 2024 | $79.05 |
| Nov 17, 2024 | $73.95 |
| Nov 24, 2024 | $76.50 |
| Dec 8, 2024 | $78.87 |
| Dec 15, 2024 | $75.85 |
| Dec 22, 2024 | $69.67 |
| Dec 29, 2024 | $69.22 |
| Jan 5, 2025 | $68.23 |
| Jan 12, 2025 | $69.00 |
| Jan 19, 2025 | $74.57 |
| Jan 26, 2025 | $72.48 |
| Feb 2, 2025 | $71.67 |
| Feb 9, 2025 | $68.09 |
| Feb 16, 2025 | $68.95 |
| Mar 2, 2025 | $64.72 |
| Mar 9, 2025 | $63.73 |
| Mar 16, 2025 | $62.12 |
| Mar 23, 2025 | $62.41 |
| Mar 30, 2025 | $60.82 |
| Apr 6, 2025 | $53.03 |
| Apr 13, 2025 | $51.87 |
| Apr 20, 2025 | $51.47 |
| Apr 27, 2025 | $53.56 |
| May 4, 2025 | $54.81 |
| May 11, 2025 | $51.31 |
| May 25, 2025 | $50.26 |
| Jun 1, 2025 | $50.40 |
| Jun 8, 2025 | $51.19 |
| Jun 15, 2025 | $50.33 |
| Jun 22, 2025 | $50.14 |
| Jun 29, 2025 | $51.30 |
| Jul 6, 2025 | $53.45 |
| Jul 13, 2025 | $54.00 |
| Jul 20, 2025 | $53.31 |
| Jul 27, 2025 | $56.50 |
| Aug 3, 2025 | $55.83 |
| Aug 17, 2025 | $58.69 |
| Aug 24, 2025 | $61.50 |
| Aug 31, 2025 | $58.52 |
| Sep 7, 2025 | $60.82 |
| Sep 14, 2025 | $59.28 |
| Sep 21, 2025 | $55.77 |
| Sep 28, 2025 | $53.27 |
| Oct 5, 2025 | $52.87 |
| Oct 12, 2025 | $48.20 |
| Oct 19, 2025 | $50.10 |
| Nov 2, 2025 | $50.80 |
| Nov 9, 2025 | $49.72 |
| Nov 16, 2025 | $48.01 |
| Nov 23, 2025 | $47.07 |
| Nov 30, 2025 | $51.63 |
| Dec 7, 2025 | $50.22 |
| Dec 14, 2025 | $52.22 |
| Dec 21, 2025 | $51.02 |
| Dec 28, 2025 | $51.37 |
| Jan 4, 2026 | $50.94 |
| Jan 11, 2026 | $58.14 |
| Jan 25, 2026 | $58.36 |
| Feb 1, 2026 | $54.10 |
| Feb 8, 2026 | $61.85 |
| Feb 15, 2026 | $51.32 |
| Feb 22, 2026 | $53.00 |
| Mar 1, 2026 | $56.94 |
| Mar 8, 2026 | $52.42 |
| Mar 15, 2026 | $44.57 |
| Mar 22, 2026 | $38.68 |
| Mar 29, 2026 | $38.17 |
| Apr 5, 2026 | $37.24 |
| Apr 19, 2026 | $40.43 |
| Apr 26, 2026 | $41.54 |
| May 3, 2026 | $39.91 |
| May 10, 2026 | $37.98 |
| May 17, 2026 | $34.37 |
| May 24, 2026 | $37.65 |
| May 31, 2026 | $38.94 |
| Jun 7, 2026 | $39.06 |
| Jun 14, 2026 | $43.22 |
| Jun 21, 2026 | $42.40 |
| Jun 28, 2026 | $45.96 |
| Jul 12, 2026 | $51.61 |
| Jul 19, 2026 | $51.45 |
| Jul 26, 2026 | $51.27 |
| Aug 2, 2026 | $49.26 |
| Aug 9, 2026 | $50.78 |
| Aug 10, 2026 | $48.33 |
- Period change
- -52.85%
- Period low
- $34.37
- Period high
- $107.35
- Observations
- 262
- Updated
- Aug 10, 2026, 6:24 PM
About Fortune Brands Innovations, Inc.
Fortune Brands is a US-based homebuilding products company that sells building-related products serving R&R and new construction markets. The company operates in three segments: water, outdoors, and security. Water innovation, including plumbing fixtures and faucets, accounts for around 55% of total sales and features brands such as Moen, House of Rohl, and Aqualisa. The outdoors segment includes decking, railing, and doors and makes up 30% of total sales, featuring brands such as Larson, Fiberon, and Therma-Tru. The security segment, which includes smart residential padlocks, accounts for the remaining 15% of sales and features brands such as MasterLock, SentrySafe, Yale, and AmericanLock.
Company websiteClassifications
- Hardware
- Consumer discretionary goods · Discretionaries
- Consumer staple goods · Necessities
- Retail stores · Retail
- Construction
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $5,876,393,721.42
- Employees
- 10K