NYSE · FBIN · stock
Fortune Brands Innovations, Inc. (FBIN) stock price history
Every NYSE trading session of Fortune Brands Innovations, Inc. from Sep 16, 2011 to Sep 28, 2026: 3,779 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBIN adjusted close, 2011 to 2026
- $88.22
- All time high, 2021
- $64.07
- 52 week high, $32.11 low
- 3,779
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
FBIN key facts
- Fortune Brands Innovations, Inc. (FBIN) closed at $38.43 on Sep 28, 2026 on NYSE.
- FBIN's all time high close is $88.22, set on May 10, 2021; its all time low close is $8.70 on Oct 5, 2011.
- FBIN's 52 week range is $32.11 to $64.07.
- FBIN returned -26.6% over the year to Sep 28, 2026 and -46.6% over five years.
- Over ten years FBIN returned -11%, -1.2% a year compounded.
- FBIN's deepest drawdown was -62.4% from May 10, 2021 to May 19, 2026.
- DataCedar holds 3,779 daily sessions of FBIN history from Sep 16, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FBIN price chart, 2011 to 2026
FBIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -16.4% |
| 6 months | +1.4% |
| Year to date | -23.4% |
| 1 year | -26.6% |
| 3 years | -35.8% |
| 5 years | -46.6% |
| 10 years | -11.3% |
| Since Sep 16, 2011 | +324.6% |
| Compound annual growth, 15.0 years | +10.1% |
FBIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $88.22 on May 10, 2021
- All time low close
- $8.70 on Oct 5, 2011
- 52 week high
- $64.07 on Feb 11, 2026
- 52 week low
- $32.11 on May 19, 2026
- Deepest drawdown
- -62.4% from May 10, 2021 to May 19, 2026, not yet recovered
- Best single session
- +15.9% on Mar 24, 2020
- Worst single session
- -17.6% on Feb 13, 2026
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2011
- 4.2×
- Best calendar year
- 2019, +75%
- Worst calendar year
- 2018, -44%
FBIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Sep 16, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.85 | $64.07 | $32.11 | $38.43 | -22.2% | 495.8M | 185 |
| 2025 | $66.84 | $73.52 | $43.51 | $49.42 | -25.4% | 460M | 250 |
| 2024 | $71.98 | $87.52 | $60.27 | $66.26 | -9.1% | 295.5M | 252 |
| 2023 | $54.91 | $76.92 | $51.36 | $72.91 | +35.2% | 271.5M | 250 |
| 2022 | $84.95 | $86.07 | $42.53 | $53.91 | -36.5% | 424.1M | 251 |
| 2021 | $67.63 | $89.84 | $63.35 | $84.87 | +26.0% | 244.8M | 252 |
| 2020 | $50.79 | $72.54 | $26.38 | $67.34 | +32.9% | 367.6M | 253 |
| 2019 | $28.57 | $51.29 | $28.37 | $50.67 | +74.9% | 396.3M | 252 |
| 2018 | $51.61 | $55.30 | $26.89 | $28.97 | -43.7% | 542.5M | 251 |
| 2017 | $40.09 | $52.40 | $39.46 | $51.41 | +29.5% | 305.6M | 251 |
| 2016 | $40.28 | $47.62 | $32.45 | $39.69 | -2.6% | 440.1M | 252 |
| 2015 | $33.11 | $41.85 | $30.06 | $40.75 | +24.0% | 413.3M | 252 |
| 2014 | $32.67 | $34.40 | $26.45 | $32.86 | +0.2% | 423.1M | 252 |
| 2013 | $21.32 | $33.08 | $21.32 | $32.81 | +57.5% | 378.5M | 252 |
| 2012 | $12.30 | $21.74 | $11.92 | $20.83 | +71.6% | 422.3M | 250 |
| 2011 | $8.48 | $12.18 | $7.84 | $12.14 | n/a | 131.1M | 74 |
FBIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.43 | -13.3% |
| August 2026 | $44.33 | -10.0% |
| July 2026 | $49.26 | -10.3% |
| June 2026 | $54.90 | +41.0% |
| May 2026 | $38.94 | -3.3% |
| April 2026 | $40.25 | +4.0% |
| March 2026 | $38.69 | -28.3% |
| February 2026 | $53.95 | +0.9% |
| January 2026 | $53.45 | +8.2% |
| December 2025 | $49.42 | -3.1% |
| November 2025 | $51.01 | +2.2% |
| October 2025 | $49.91 | -4.9% |
About the FBIN data
Daily bars. 3,779 sessions from Sep 16, 2011 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FBIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- F$B Ford Motor Company 6.20% Notes due June 1, 2059
- F$C Ford Motor Company 6% Notes due December 1, 2059
- F$D Ford Motor Company 6.500% Notes due August 15, 2062
- FAF First American Financial Corp
- FBK FB Financial Corp
- FBP First Bancorp /Pr/
- FBRT Franklin BSP Realty Trust, Inc.
- FBRT$E Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
Common questions
FBIN share price history
