Fortune Brands Innovations, Inc.
FBINNYSEIndustrials● Active
$38.65
$-0.41(-1.06%)
Market Cap$4.6B
P/E Ratio—
52W High$64.84
52W Low$32.34
Fortune Brands Innovations, Inc.（FBIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbin · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$93.35
Nov 16, 2021
-58.2% from here
5-Year Low5Y
$32.34
May 19, 2026
+20.8% from low
IPO Priceadj.
$10.85
Sep 16, 2011
+260.0% since IPO
1 Year Ago
$52.04
Jun 9, 2025
-24.9% in 1Y
5 Years Ago
$87.63
Jun 8, 2021
-55.4% in 5Y
10 Years Ago
$50.23
Jun 8, 2016
-22.2% in 10Y
Historical Price Data · FBIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $38.94 | $39.44 | $38.57 | $39.06 | $39.06 | 2.7M | +0.31% |
| Jun 4, 2026 | $39.41 | $39.71 | $38.95 | $39.32 | $39.32 | 1.8M | -0.23% |
| Jun 3, 2026 | $38.95 | $39.31 | $38.50 | $38.85 | $38.85 | 1.9M | -0.26% |
| Jun 2, 2026 | $39.39 | $39.65 | $38.31 | $39.21 | $39.21 | 1.7M | -0.46% |
| Jun 1, 2026 | $38.38 | $39.35 | $37.61 | $39.08 | $39.08 | 2.3M | +1.82% |
| May 29, 2026 | $39.08 | $39.88 | $38.78 | $38.94 | $38.94 | 2.2M | -0.36% |
| May 28, 2026 | $38.76 | $39.57 | $38.39 | $39.39 | $39.39 | 2.4M | +1.63% |
| May 27, 2026 | $38.78 | $40.26 | $38.57 | $39.45 | $39.45 | 2.6M | +1.73% |
| May 26, 2026 | $38.04 | $38.68 | $37.75 | $38.40 | $38.40 | 2.3M | +0.95% |
| May 22, 2026 | $36.31 | $37.80 | $36.31 | $37.65 | $37.65 | 3.3M | +3.69% |
| May 21, 2026 | $36.38 | $36.79 | $34.43 | $36.31 | $36.31 | 3.8M | -0.19% |
| May 20, 2026 | $33.60 | $35.35 | $33.02 | $35.02 | $35.02 | 2.9M | +4.23% |
| May 19, 2026 | $33.29 | $33.83 | $32.34 | $33.39 | $33.39 | 3.2M | +0.30% |
| May 18, 2026 | $34.62 | $35.46 | $33.70 | $33.71 | $33.71 | 3.2M | -2.63% |
| May 15, 2026 | $35.51 | $35.69 | $33.81 | $34.37 | $34.37 | 3.3M | -3.21% |
| May 14, 2026 | $36.36 | $36.95 | $35.96 | $36.16 | $36.16 | 1.6M | -0.55% |
| May 13, 2026 | $36.40 | $36.44 | $35.12 | $35.79 | $35.79 | 2.9M | -1.68% |
| May 12, 2026 | $37.97 | $38.21 | $36.62 | $36.94 | $36.94 | 3.6M | -2.71% |
| May 11, 2026 | $37.80 | $38.37 | $37.25 | $37.78 | $37.78 | 4.2M | -0.05% |
| May 8, 2026 | $37.55 | $39.00 | $36.46 | $37.98 | $37.98 | 8.7M | +1.15% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FBIN
Jan 1 → Dec 31 · 6 years2026-22.6%$50.45 → $39.06
-22.6%
2025-27.4%$68.93 → $50.02
-27.4%
2024-9.1%$75.17 → $68.33
-9.1%
2023+30.9%$58.17 → $76.14
+30.9%
2022-37.5%$91.44 → $57.11
-37.5%
2021+3.9%$87.92 → $91.36
+3.9%
Best Year2023 · +30.9%
Worst Year2022 · -37.5%
Positive Years2 / 6
Avg Annual Return-10.3%
6Y Total Return-55.6%
6Y CAGR~-12.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FBIN?
If you invested $1,000 in FBIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$778
Total Return-22.2%
CAGR~-2.5% / yr
Profit$-222
Based on Jun 8, 2016 · $50.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fortune Brands Innovations, Inc.（FBIN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBIN 历史股价FMP 日线复权 OHLCV