NYSE:FBIN

Fortune Brands Innovations Stock Price (Quote)

etoro logo Buy FBIN
*Your capital is at risk
$38.85
-0.350 (-0.89%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $32.34 $41.24 Wednesday, 3rd Jun 2026 FBIN stock ended at $38.85. This is 0.89% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.64% from a day low at $38.65 to a day high of $39.28.
90 days $32.34 $51.09
52 weeks $32.34 $64.84

Historical Fortune Brands Innovations, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $38.95 $39.28 $38.65 $38.85 1 310 623
Jun 02, 2026 $39.39 $39.65 $38.31 $39.20 1 128 018
Jun 01, 2026 $38.39 $39.35 $37.61 $39.08 2 151 737
May 29, 2026 $39.08 $39.85 $38.79 $38.97 1 211 008
May 28, 2026 $38.76 $39.57 $38.39 $39.39 2 344 792
May 27, 2026 $38.67 $40.26 $38.65 $39.45 2 043 598
May 26, 2026 $38.04 $38.68 $37.75 $38.40 1 776 111
May 22, 2026 $36.31 $37.79 $36.31 $37.65 3 372 959
May 21, 2026 $36.38 $36.79 $34.43 $36.31 3 177 177
May 20, 2026 $33.60 $35.35 $33.02 $35.02 2 400 565
May 19, 2026 $33.29 $33.83 $32.34 $33.39 2 702 081
May 18, 2026 $34.62 $35.46 $33.71 $33.71 3 128 571
May 15, 2026 $35.51 $35.69 $33.81 $34.37 3 322 778
May 14, 2026 $36.68 $36.92 $35.96 $36.16 1 335 685
May 13, 2026 $36.40 $36.44 $35.12 $35.79 2 936 402
May 12, 2026 $37.97 $38.21 $36.62 $36.94 3 521 657
May 11, 2026 $37.85 $38.37 $37.25 $37.78 3 693 260
May 08, 2026 $37.53 $39.00 $36.46 $37.95 7 966 524
May 07, 2026 $40.56 $41.24 $38.95 $39.08 3 364 297
May 06, 2026 $39.33 $40.31 $38.87 $39.93 1 719 582
May 05, 2026 $38.18 $38.62 $37.53 $38.18 2 498 887
May 04, 2026 $39.40 $39.63 $37.98 $38.10 1 663 731
May 01, 2026 $40.78 $40.98 $39.81 $39.91 1 089 617
Apr 30, 2026 $40.62 $41.32 $39.79 $40.54 1 355 705
Apr 29, 2026 $41.35 $41.68 $40.21 $40.33 2 510 689

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FBIN stock historical prices to predict future price movements?
Trend Analysis: Examine the FBIN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FBIN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE