ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FBIN Fortune Brands Innovations Inc

67.33
-1.56 (-2.26%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FBIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 67.33 -1.56 -2.26% 67.87 68.11 66.63 1,221,353
Jun 13 2024 68.89 1.02 1.50% 67.71 69.15 67.3537 1,335,270
Jun 12 2024 67.87 1.98 3.01% 67.89 69.18 67.56 1,892,855
Jun 11 2024 65.89 -0.33 -0.50% 65.87 66.02 65.305 1,300,255
Jun 10 2024 66.22 0.23 0.35% 65.14 66.40 64.92 907,160
Jun 07 2024 65.99 -0.68 -1.02% 65.385 66.655 65.20 760,671
Jun 06 2024 66.67 -0.55 -0.82% 66.97 67.44 66.53 623,379
Jun 05 2024 67.22 0.60 0.90% 66.88 67.295 65.96 1,217,171
Jun 04 2024 66.62 -2.35 -3.41% 68.55 68.97 66.48 1,513,192
Jun 03 2024 68.97 -1.09 -1.56% 70.92 71.045 68.40 961,201
May 31 2024 70.06 1.23 1.79% 69.00 70.32 68.43 2,166,550
May 30 2024 68.83 1.08 1.59% 68.56 69.30 68.315 1,179,052
May 29 2024 67.75 -0.82 -1.20% 67.62 68.14 67.27 1,246,282
May 28 2024 68.57 -1.66 -2.36% 70.20 70.42 68.40 920,152
May 24 2024 70.23 0.20 0.29% 70.46 70.68 69.7585 578,189
May 23 2024 70.03 -0.85 -1.20% 71.06 71.12 69.87 940,115
May 22 2024 70.88 -0.93 -1.30% 71.34 71.68 70.32 1,177,441
May 21 2024 71.81 -0.43 -0.60% 71.93 72.085 70.92 674,659
May 20 2024 72.24 -0.76 -1.04% 73.17 73.28 72.17 909,298
May 17 2024 73.00 -0.13 -0.18% 73.18 73.37 72.605 581,321
May 16 2024 73.13 -2.07 -2.75% 74.83 75.00 73.09 736,368
May 15 2024 75.20 0.97 1.31% 75.34 75.84 74.79 649,733
May 14 2024 74.23 0.12 0.16% 75.02 75.15 73.83 701,776
May 13 2024 74.11 -1.21 -1.61% 75.88 76.08 74.10 648,480
May 10 2024 75.32 0.22 0.29% 75.25 75.665 75.035 795,984
May 09 2024 75.10 1.83 2.50% 73.38 75.13 73.36 808,954
May 08 2024 73.27 0.45 0.62% 72.35 73.31 71.96 873,063
May 07 2024 72.82 -0.94 -1.27% 73.84 74.30 72.77 1,021,166
May 06 2024 73.76 0.61 0.83% 73.95 74.61 73.46 730,235
May 03 2024 73.15 1.72 2.41% 72.73 74.28 72.60 1,610,731
May 02 2024 71.43 0.32 0.45% 72.29 72.63 70.25 1,188,453
May 01 2024 71.11 -1.99 -2.72% 70.90 72.92 69.72 2,486,721
Apr 30 2024 73.10 -2.15 -2.86% 74.52 75.24 73.07 1,238,868
Apr 29 2024 75.25 1.07 1.44% 74.40 75.42 74.39 1,199,173
Apr 26 2024 74.18 0.96 1.31% 73.68 74.68 72.92 1,023,086
Apr 25 2024 73.22 -0.31 -0.42% 71.68 73.24 71.42 1,372,157
Apr 24 2024 73.53 -1.11 -1.49% 74.25 75.28 72.57 750,875
Apr 23 2024 74.64 1.74 2.39% 73.07 74.94 72.52 1,288,129
Apr 22 2024 72.90 -0.61 -0.83% 73.96 74.00 72.5825 1,487,020
Apr 19 2024 73.51 -0.07 -0.10% 73.33 73.90 73.08 862,542
Apr 18 2024 73.58 -0.79 -1.06% 75.23 75.67 73.47 1,222,087
Apr 17 2024 74.37 -1.03 -1.37% 76.28 76.37 74.26 927,346
Apr 16 2024 75.40 -0.90 -1.18% 74.53 75.495 74.21 1,017,790
Apr 15 2024 76.30 -1.26 -1.62% 78.19 78.48 75.805 970,658
Apr 12 2024 77.56 -0.10 -0.13% 76.94 77.70 76.42 980,198
Apr 11 2024 77.66 0.49 0.63% 77.69 77.99 77.32 978,804
Apr 10 2024 77.17 -3.43 -4.26% 78.19 78.875 77.10 1,181,612
Apr 09 2024 80.60 -0.54 -0.67% 81.38 81.43 79.80 890,440
Apr 08 2024 81.14 -0.27 -0.33% 81.85 82.135 81.10 550,277
Apr 05 2024 81.41 0.22 0.27% 81.39 82.23 81.23 697,303
Apr 04 2024 81.19 -0.96 -1.17% 83.00 84.21 80.87 852,768
Apr 03 2024 82.15 0.36 0.44% 81.58 82.69 81.08 1,294,225
Apr 02 2024 81.79 -1.27 -1.53% 81.45 81.79 80.84 1,092,523
Apr 01 2024 83.06 -1.61 -1.90% 84.71 84.92 82.95 842,414
Mar 28 2024 84.67 0.52 0.62% 84.20 84.829 83.94 830,052
Mar 27 2024 84.15 2.37 2.90% 82.22 84.17 82.00 871,948
Mar 26 2024 81.78 0.15 0.18% 81.69 82.45 81.39 920,433
Mar 25 2024 81.63 -0.57 -0.69% 82.06 82.445 81.45 572,472
Mar 22 2024 82.20 -1.68 -2.00% 83.75 83.88 82.05 1,157,885
Mar 21 2024 83.88 2.34 2.87% 82.42 84.29 82.02 918,794
Mar 20 2024 81.54 1.28 1.59% 80.39 81.78 79.86 798,284
Mar 19 2024 80.26 1.27 1.61% 78.99 80.28 78.88 1,579,991
Mar 18 2024 78.99 -1.12 -1.40% 80.34 80.725 78.71 1,183,107

Your Recent History

Delayed Upgrade Clock