Fortune Brands Innovations Stock Price History
NYSE: FBINBasic MaterialsForest ProductsUSD
39.01-0.30 (-0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 39.01 -0.03%
FBIN price history at a glance
The price history for Fortune Brands Innovations (FBIN) on this page begins on September 12, 2011, when the stock closed at $10.85; it most recently closed at $39.31 on October 5, 2026. The highest price in this record is $97.44, reached on May 10, 2021; the latest close is 59.7% below that peak. Across the 14 complete calendar years in the table, FBIN finished higher in 8 and lower in 6. Its best year was 2012 (+81.4%) and its worst was 2018 (-41.7%).
Over roughly 15 years the share price changed +262.1%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, FBIN has lost 24.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $97.44
- Date of high
- May 10, 2021
- Low since 2011
- $9.40
- Date of low
- Sep 12, 2011
- 52-week high
- $64.84
- 52-week low
- $32.34
- Last close
- $39.31
FBIN returns
1 week
+2.05%
1 month
-6.83%
3 months
-20.62%
6 months
-3.68%
Year to date
-21.41%
1 year
-24.42%
3 years
-33.53%
5 years
-51.46%
FBIN price return, excluding dividends.
FBIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.31 | -22.83% |
| 2025 | 50.94 | -25.34% |
| 2024 | 68.23 | -10.39% |
| 2023 | 76.14 | +33.32% |
| 2022 | 57.11 | -37.49% |
| 2021 | 91.37 | +24.71% |
| 2020 | 73.27 | +31.09% |
| 2019 | 55.89 | +63.97% |
| 2018 | 34.09 | -41.73% |
| 2017 | 58.50 | +28.02% |
| 2016 | 45.69 | -3.68% |
| 2015 | 47.44 | +23.91% |
| 2014 | 38.28 | -1.73% |
| 2013 | 38.96 | +47.56% |
| 2012 | 26.40 | +81.39% |
| 2011* | 14.56 | +34.09% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
FBIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.97 | 39.40 | 37.83 | 39.31 | +2.05% | |
| 38.35 | 39.02 | 37.44 | 38.52 | -2.11% | |
| 38.56 | 39.38 | 38.50 | 39.35 | +1.78% | |
| 38.44 | 39.03 | 37.90 | 38.66 | +0.26% | |
| 39.38 | 39.89 | 38.05 | 38.56 | +0.10% | |
| 37.53 | 38.55 | 36.95 | 38.52 | +1.24% | |
| 38.76 | 38.89 | 38.05 | 38.05 | -0.94% | |
| 38.69 | 38.90 | 37.82 | 38.41 | -0.05% | |
| 38.82 | 39.02 | 37.68 | 38.43 | -2.41% | |
| 38.05 | 39.62 | 37.93 | 39.38 | +3.66% | |
| 38.87 | 39.08 | 37.72 | 37.99 | -2.66% | |
| 39.42 | 39.98 | 38.89 | 39.03 | -2.96% | |
| 40.68 | 40.96 | 39.70 | 40.22 | +1.57% | |
| 39.82 | 40.15 | 38.89 | 39.60 | +0.51% | |
| 39.50 | 39.82 | 39.20 | 39.40 | -0.88% | |
| 40.67 | 41.35 | 39.49 | 39.75 | +0.51% | |
| 40.28 | 40.64 | 38.90 | 39.55 | -0.98% | |
| 40.74 | 40.80 | 39.90 | 39.94 | -1.96% | |
| 39.74 | 41.06 | 39.66 | 40.74 | +0.02% | |
| 40.08 | 40.75 | 39.53 | 40.73 | +2.49% | |
| 40.67 | 40.67 | 39.29 | 39.74 | -2.41% | |
| 41.84 | 42.01 | 40.67 | 40.72 | -3.48% | |
| 42.96 | 43.17 | 42.12 | 42.19 | -2.13% | |
| 42.21 | 43.37 | 41.75 | 43.11 | +2.13% | |
| 43.38 | 43.60 | 41.84 | 42.21 | -1.59% | |
| 42.89 | 43.52 | 42.52 | 42.89 | +0.28% | |
| 43.94 | 43.94 | 42.36 | 42.77 | -3.52% | |
| 44.97 | 44.97 | 44.07 | 44.33 | -2.57% | |
| 45.79 | 46.74 | 44.92 | 45.50 | +0.42% | |
| 46.00 | 46.28 | 45.14 | 45.31 | -2.16% | |
| 45.96 | 46.41 | 45.62 | 46.31 | +1.40% | |
| 45.85 | 46.32 | 45.01 | 45.67 | +1.58% | |
| 45.37 | 46.27 | 44.24 | 44.96 | +0.97% | |
| 45.00 | 45.27 | 44.49 | 44.53 | -1.00% | |
| 45.51 | 45.99 | 44.85 | 44.98 | -3.25% | |
| 46.33 | 47.57 | 46.15 | 46.49 | +2.63% | |
| 46.35 | 46.36 | 45.25 | 45.30 | -2.69% | |
| 47.64 | 47.64 | 46.12 | 46.55 | -2.70% | |
| 47.96 | 48.67 | 47.65 | 47.84 | -1.22% | |
| 49.58 | 49.89 | 48.28 | 48.43 | -0.90% | |
| 50.18 | 50.30 | 47.84 | 48.87 | -2.26% | |
| 49.51 | 50.60 | 49.40 | 50.00 | +4.19% | |
| 50.02 | 50.51 | 47.90 | 47.99 | -5.49% | |
| 50.32 | 52.03 | 50.15 | 50.78 | +0.85% | |
| 51.14 | 52.55 | 49.83 | 50.35 | -3.71% | |
| 52.00 | 52.92 | 50.48 | 52.29 | -0.83% | |
| 52.54 | 53.94 | 52.24 | 52.73 | +1.07% | |
| 49.76 | 52.37 | 49.66 | 52.17 | +5.91% | |
| 49.23 | 50.60 | 48.04 | 49.26 | +0.02% | |
| 49.86 | 49.94 | 48.10 | 49.25 | +0.26% | |
| 49.36 | 50.66 | 48.34 | 49.12 | -3.86% | |
| 52.00 | 52.90 | 51.05 | 51.09 | -0.76% | |
| 52.11 | 52.71 | 51.10 | 51.48 | +0.41% | |
| 49.92 | 51.87 | 49.72 | 51.27 | +2.95% | |
| 49.53 | 50.00 | 48.71 | 49.80 | -0.82% | |
| 49.92 | 50.82 | 49.63 | 50.21 | +1.27% | |
| 49.91 | 50.57 | 49.47 | 49.58 | -1.25% | |
| 51.71 | 51.85 | 49.68 | 50.21 | -2.41% | |
| 52.27 | 54.09 | 50.96 | 51.45 | -2.22% | |
| 50.71 | 52.93 | 50.71 | 52.62 | +2.87% | |
| 50.76 | 52.29 | 50.25 | 51.15 | +1.05% | |
| 51.29 | 51.76 | 49.64 | 50.62 | +0.68% | |
| 50.84 | 52.13 | 49.71 | 50.28 | -2.58% | |
| 50.42 | 52.25 | 50.08 | 51.61 | +4.22% | |
| 49.36 | 50.31 | 48.29 | 49.52 | +1.48% | |
| 49.88 | 50.21 | 47.79 | 48.80 | -4.41% | |
| 51.24 | 51.55 | 50.01 | 51.05 | -1.03% | |
| 53.34 | 53.59 | 51.00 | 51.58 | -3.08% | |
| 54.18 | 54.54 | 52.49 | 53.22 | -1.64% | |
| 53.93 | 55.15 | 53.28 | 54.11 | -1.44% | |
| 52.05 | 55.07 | 51.96 | 54.90 | +7.71% | |
| 49.01 | 51.30 | 47.95 | 50.97 | +10.90% | |
| 45.64 | 46.50 | 45.44 | 45.96 | -0.82% | |
| 45.00 | 46.75 | 44.22 | 46.34 | +3.78% | |
| 41.44 | 44.68 | 41.44 | 44.65 | +9.84% | |
| 40.98 | 41.82 | 40.36 | 40.65 | -1.62% | |
| 42.00 | 42.36 | 41.00 | 41.32 | -2.55% | |
| 41.54 | 43.46 | 41.46 | 42.40 | +4.46% | |
| 42.29 | 43.58 | 40.46 | 40.59 | -4.47% | |
| 43.32 | 44.04 | 42.25 | 42.49 | -1.21% | |
| 44.31 | 45.02 | 42.94 | 43.01 | -0.49% | |
| 43.73 | 44.10 | 42.75 | 43.22 | +0.61% | |
| 41.04 | 43.09 | 40.42 | 42.96 | +6.26% | |
| 41.00 | 42.30 | 40.19 | 40.43 | -2.08% | |
| 39.89 | 41.61 | 39.31 | 41.29 | +4.61% | |
| 38.74 | 40.06 | 38.46 | 39.47 | +1.05% | |
| 38.94 | 39.44 | 38.57 | 39.06 | -0.66% | |
| 39.41 | 39.71 | 38.95 | 39.32 | +1.21% | |
| 38.95 | 39.31 | 38.50 | 38.85 | -0.92% | |
| 39.39 | 39.65 | 38.31 | 39.21 | +0.33% | |
| 38.38 | 39.35 | 37.61 | 39.08 | +0.36% | |
| 39.08 | 39.88 | 38.79 | 38.94 | -1.14% | |
| 38.76 | 39.57 | 38.39 | 39.39 | -0.15% | |
| 38.78 | 40.26 | 38.57 | 39.45 | +2.73% | |
| 38.04 | 38.68 | 37.75 | 38.40 | +1.99% | |
| 36.31 | 37.80 | 36.31 | 37.65 | +3.69% | |
| 36.38 | 36.79 | 34.43 | 36.31 | +3.68% | |
| 33.60 | 35.35 | 33.02 | 35.02 | +4.88% | |
| 33.29 | 33.83 | 32.34 | 33.39 | -0.95% | |
| 34.62 | 35.46 | 33.70 | 33.71 | -1.92% | |
| 35.51 | 35.69 | 33.81 | 34.37 | -4.95% | |
| 36.36 | 36.95 | 35.96 | 36.16 | +1.03% | |
| 36.40 | 36.44 | 35.12 | 35.79 | -3.11% | |
| 37.97 | 38.21 | 36.62 | 36.94 | -2.22% | |
| 37.80 | 38.37 | 37.25 | 37.78 | -0.53% | |
| 37.55 | 39.00 | 36.46 | 37.98 | -2.81% | |
| 40.69 | 41.24 | 38.95 | 39.08 | -2.13% | |
| 39.33 | 40.31 | 38.87 | 39.93 | +4.58% | |
| 38.18 | 38.62 | 37.53 | 38.18 | +0.21% | |
| 39.40 | 39.63 | 37.98 | 38.10 | -4.54% | |
| 40.78 | 40.98 | 39.81 | 39.91 | -1.55% | |
| 40.62 | 41.32 | 39.79 | 40.54 | +0.52% | |
| 41.35 | 41.68 | 40.21 | 40.33 | -2.58% | |
| 42.08 | 42.36 | 40.91 | 41.40 | -1.19% | |
| 41.57 | 42.63 | 41.44 | 41.90 | +0.87% | |
| 41.50 | 41.66 | 40.72 | 41.54 | +0.34% | |
| 40.67 | 41.62 | 40.32 | 41.40 | +2.15% | |
| 42.00 | 42.42 | 40.12 | 40.53 | +0.32% | |
| 41.46 | 42.36 | 40.20 | 40.40 | -2.37% | |
| 39.48 | 41.44 | 39.27 | 41.38 | +2.35% | |
| 39.41 | 41.60 | 39.14 | 40.43 | +5.62% | |
| 39.01 | 39.68 | 37.87 | 38.28 | -0.83% | |
| 40.25 | 40.45 | 38.34 | 38.60 | -4.86% | |
| 40.44 | 41.05 | 40.10 | 40.57 | +0.22% | |
| 39.97 | 40.63 | 38.85 | 40.48 | +0.27% | |
| 41.23 | 41.23 | 40.02 | 40.37 | -1.08% | |
| 39.97 | 41.18 | 39.57 | 40.81 | +1.27% | |
| 39.85 | 41.05 | 38.95 | 40.30 | +7.81% | |
| 37.27 | 37.61 | 36.66 | 37.38 | -0.95% | |
| 37.00 | 37.84 | 36.68 | 37.74 | +1.34% | |
| 37.10 | 38.26 | 36.07 | 37.24 | -2.72% | |
| 39.05 | 39.59 | 38.17 | 38.28 | -1.77% | |
| 38.07 | 40.01 | 37.74 | 38.97 | +4.87% | |
| 38.42 | 39.04 | 37.07 | 37.16 | -2.65% | |
| 38.47 | 39.04 | 37.82 | 38.17 | -1.17% | |
| 38.71 | 39.95 | 38.37 | 38.62 | -2.08% | |
| 40.15 | 40.69 | 38.20 | 39.44 | -0.30% | |
| 38.67 | 40.64 | 38.44 | 39.56 | +0.46% | |
| 39.58 | 41.12 | 39.14 | 39.38 | +1.81% | |
| 40.82 | 40.84 | 38.38 | 38.68 | -5.43% | |
| 40.76 | 41.37 | 39.95 | 40.90 | -1.09% | |
| 41.99 | 42.70 | 41.15 | 41.35 | -3.37% | |
| 43.78 | 44.87 | 42.68 | 42.79 | -2.64% | |
| 43.75 | 44.63 | 43.50 | 43.95 | +1.83% | |
| 43.73 | 44.19 | 43.03 | 43.16 | -0.25% | |
| 44.43 | 44.83 | 42.95 | 43.27 | -4.21% | |
| 45.17 | 45.59 | 44.70 | 45.17 | -0.22% | |
| 45.21 | 46.87 | 44.72 | 45.27 | -0.72% | |
| 44.96 | 45.72 | 43.71 | 45.60 | -0.18% | |
| 47.22 | 47.50 | 45.45 | 45.68 | -5.25% | |
| 50.08 | 51.21 | 47.83 | 48.21 | -5.17% | |
| 51.79 | 52.37 | 50.13 | 50.84 | -1.05% | |
| 50.50 | 51.96 | 48.99 | 51.38 | -1.89% | |
| 53.49 | 53.76 | 51.75 | 52.37 | -3.63% | |
| 53.52 | 54.78 | 53.16 | 54.34 | 0.00% | |
| 54.54 | 55.75 | 53.32 | 54.34 | +0.24% | |
| 56.23 | 56.60 | 53.73 | 54.21 | -3.52% | |
| 56.05 | 57.02 | 55.70 | 56.19 | +0.77% | |
| 57.00 | 57.26 | 54.80 | 55.76 | +2.65% | |
| 53.96 | 55.94 | 53.19 | 54.32 | +0.41% | |
| 53.51 | 55.04 | 53.13 | 54.10 | +0.46% | |
| 52.97 | 55.28 | 52.74 | 53.85 | +2.47% | |
| 50.81 | 53.22 | 50.65 | 52.55 | +2.40% | |
| 50.51 | 54.43 | 50.00 | 51.32 | -17.62% | |
| 64.33 | 64.84 | 62.18 | 62.30 | -1.22% | |
| 63.86 | 64.84 | 61.77 | 63.07 | -2.13% | |
| 62.00 | 64.67 | 61.43 | 64.44 | +6.16% | |
| 61.96 | 61.96 | 60.54 | 60.70 | -1.86% | |
| 60.52 | 62.26 | 60.38 | 61.85 | +3.34% | |
| 60.66 | 61.28 | 59.05 | 59.85 | -2.19% | |
| 57.32 | 61.25 | 57.32 | 61.19 | +7.82% | |
| 54.19 | 57.88 | 54.19 | 56.75 | +4.32% | |
| 54.00 | 54.79 | 53.30 | 54.40 | +0.55% | |
| 54.50 | 54.75 | 53.31 | 54.10 | -1.64% | |
| 54.75 | 55.12 | 53.27 | 55.00 | +0.22% | |
| 55.48 | 56.08 | 54.37 | 54.88 | -0.94% | |
| 56.28 | 56.83 | 55.34 | 55.40 | -2.48% | |
| 58.03 | 58.45 | 56.50 | 56.81 | -2.66% | |
| 60.44 | 60.44 | 58.25 | 58.36 | -3.57% | |
| 61.27 | 62.15 | 59.76 | 60.52 | -0.46% | |
| 59.74 | 61.68 | 59.15 | 60.80 | +3.09% | |
| 60.51 | 60.88 | 58.56 | 58.98 | -4.18% | |
| 61.18 | 62.15 | 60.83 | 61.55 | +0.42% | |
| 60.52 | 61.58 | 60.14 | 61.29 | +1.83% | |
| 59.46 | 61.19 | 58.43 | 60.19 | +1.18% | |
| 59.53 | 60.13 | 58.79 | 59.49 | +0.32% | |
| 57.69 | 59.61 | 57.25 | 59.30 | +2.00% | |
| 55.88 | 58.39 | 54.88 | 58.14 | +5.71% | |
| 51.42 | 55.96 | 51.20 | 55.00 | +5.89% | |
| 53.56 | 53.98 | 51.70 | 51.94 | -2.59% | |
| 50.61 | 53.37 | 50.45 | 53.32 | +4.24% | |
| 50.63 | 52.81 | 50.28 | 51.15 | +0.41% | |
| 50.45 | 51.56 | 49.82 | 50.94 | +1.84% | |
| 50.59 | 51.01 | 49.94 | 50.02 | -1.50% | |
| 50.79 | 51.36 | 50.50 | 50.78 | -0.37% | |
| 51.45 | 51.69 | 50.41 | 50.97 | -0.78% | |
| 51.16 | 51.40 | 50.69 | 51.37 | +0.06% | |
| 50.82 | 51.49 | 50.40 | 51.34 | +1.62% | |
| 50.58 | 50.61 | 49.58 | 50.52 | -0.36% | |
| 51.12 | 51.40 | 50.64 | 50.70 | -0.63% | |
| 51.05 | 51.32 | 50.45 | 51.02 | -0.91% | |
| 52.31 | 53.18 | 51.49 | 51.49 | -0.58% | |
| 50.78 | 52.54 | 50.39 | 51.79 | +0.88% | |
| 51.96 | 52.09 | 50.99 | 51.34 | -0.89% | |
| 52.50 | 52.67 | 51.23 | 51.80 | -0.80% | |
| 53.32 | 53.32 | 51.80 | 52.22 | -0.42% | |
| 51.50 | 52.49 | 50.76 | 52.44 | +2.42% | |
| 48.95 | 51.48 | 48.78 | 51.20 | +5.11% | |
| 49.18 | 49.65 | 48.69 | 48.71 | -1.75% | |
| 50.22 | 50.22 | 49.18 | 49.58 | -1.27% | |
| 50.61 | 51.54 | 49.89 | 50.22 | -1.01% | |
| 51.56 | 51.75 | 50.35 | 50.73 | -1.42% | |
| 51.25 | 52.69 | 51.20 | 51.46 | +0.18% | |
| 51.93 | 52.06 | 50.85 | 51.37 | -0.89% | |
| 50.87 | 52.24 | 50.55 | 51.83 | +0.39% | |
| 51.48 | 51.84 | 51.24 | 51.63 | +0.23% | |
| 49.42 | 51.79 | 49.42 | 51.51 | +3.87% | |
| 47.74 | 49.95 | 47.21 | 49.59 | +5.20% | |
| 46.77 | 47.54 | 46.25 | 47.14 | +0.15% | |
| 44.80 | 47.36 | 44.04 | 47.07 | +5.80% | |
| 44.91 | 45.38 | 44.33 | 44.49 | -0.20% | |
| 45.27 | 45.40 | 44.38 | 44.58 | -1.52% | |
| 45.93 | 46.09 | 44.87 | 45.27 | -2.31% | |
| 47.80 | 48.02 | 46.24 | 46.34 | -3.48% | |
| 48.44 | 48.96 | 47.80 | 48.01 | -1.74% | |
| 49.12 | 49.97 | 48.60 | 48.86 | -1.05% | |
| 48.98 | 49.57 | 48.48 | 49.38 | +1.25% | |
| 49.08 | 49.42 | 48.68 | 48.77 | +0.16% | |
| 49.73 | 50.07 | 48.52 | 48.69 | -2.07% | |
| 49.13 | 50.04 | 48.79 | 49.72 | +0.71% | |
| 50.63 | 50.86 | 49.17 | 49.37 | -2.58% | |
| 48.68 | 51.57 | 48.46 | 50.68 | +2.20% | |
| 50.06 | 50.44 | 49.44 | 49.59 | -2.03% | |
| 50.14 | 51.26 | 49.50 | 50.62 | -0.35% | |
| 51.56 | 53.25 | 49.42 | 50.80 | +4.12% | |
| 49.51 | 50.38 | 48.68 | 48.79 | -1.91% | |
| 51.21 | 51.21 | 49.31 | 49.74 | -2.91% | |
| 50.76 | 51.86 | 50.68 | 51.23 | -0.62% | |
| 50.95 | 52.42 | 50.94 | 51.55 | +1.48% | |
| 51.80 | 52.02 | 50.60 | 50.80 | -1.68% | |
| 51.09 | 51.77 | 50.89 | 51.67 | +1.75% | |
| 51.88 | 52.55 | 50.57 | 50.78 | -3.02% | |
| 48.87 | 52.63 | 48.87 | 52.36 | +2.95% | |
| 50.37 | 50.97 | 50.08 | 50.86 | +1.52% | |
| 49.60 | 50.17 | 48.98 | 50.10 | +0.99% | |
| 50.41 | 50.66 | 48.95 | 49.61 | -0.20% | |
| 49.98 | 50.42 | 49.22 | 49.71 | -0.20% | |
| 47.69 | 50.01 | 47.55 | 49.81 | +3.51% | |
| 48.79 | 49.31 | 48.09 | 48.12 | -0.17% | |
| 50.42 | 50.55 | 48.07 | 48.20 | -4.00% | |
| 51.90 | 52.05 | 50.06 | 50.21 | -3.46% | |
| 51.13 | 52.06 | 50.82 | 52.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBIN chart for longer ranges.