FBIN
Fortune Brands (FBIN)
NYSE
$38.57+$0.005 (+0.01%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.6B
    Market Cap
  • -25.34%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -10.10%
    Low Price$37.99
    High Price$43.11
  • 3 Months
    -27.12%
    Low Price$37.99
    High Price$52.43
  • 1 Year
    -25.34%
    Low Price$32.96
    High Price$63.30
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
39.38
39.89
38.05
38.56
+0.10%
1,593,422
10/01/2026
37.53
38.55
36.95
38.52
+1.24%
3,218,451
09/30/2026
38.76
38.89
38.05
38.05
-0.94%
2,289,583
09/29/2026
38.69
38.90
37.82
38.41
-0.05%
2,503,671
09/28/2026
38.82
39.02
37.68
38.43
-2.41%
2,150,725
09/25/2026
38.05
39.62
37.93
39.38
+3.66%
1,950,901
09/24/2026
38.87
39.08
37.72
37.99
-2.66%
3,095,110
09/23/2026
39.42
39.98
38.89
39.03
-2.96%
2,244,346
09/22/2026
40.68
40.96
39.70
40.22
+1.57%
2,343,758
09/21/2026
39.82
40.15
38.89
39.60
+0.51%
2,217,311
09/18/2026
39.50
39.82
39.20
39.40
-0.88%
3,330,427
09/17/2026
40.67
41.35
39.49
39.75
+0.51%
2,342,343
09/16/2026
40.28
40.64
38.90
39.55
-0.98%
2,892,240
09/15/2026
40.74
40.80
39.90
39.94
-1.96%
2,217,846
09/14/2026
39.74
41.06
39.66
40.74
+0.02%
1,893,581
09/11/2026
40.08
40.75
39.53
40.73
+2.49%
2,074,483
09/10/2026
40.67
40.67
39.29
39.74
-2.41%
2,407,177
09/09/2026
41.84
42.01
40.67
40.72
-3.48%
1,748,262
09/08/2026
42.96
43.17
42.12
42.19
-2.13%
2,023,876
09/04/2026
42.21
43.37
41.75
43.11
+2.13%
1,919,741
09/03/2026
43.38
43.60
41.84
42.21
-1.59%
2,214,026
09/02/2026
42.89
43.52
42.52
42.89
+0.28%
1,817,740
09/01/2026
43.94
43.94
42.36
42.77
-3.52%
1,955,864
08/31/2026
44.97
44.97
44.07
44.33
-2.57%
1,680,534
08/28/2026
45.79
46.74
44.92
45.50
+0.42%
1,154,541
08/27/2026
46.00
46.28
45.14
45.31
-2.16%
1,785,753
08/26/2026
45.96
46.41
45.62
46.31
+1.40%
2,054,749
08/25/2026
45.85
46.32
45.01
45.67
+1.58%
2,243,582
08/24/2026
45.37
46.27
44.24
44.96
+0.97%
2,374,987
08/21/2026
45.00
45.27
44.49
44.53
-0.42%
2,615,404
08/21/2026
$0.26 Dividend
08/20/2026
45.25
45.72
44.59
44.72
-3.25%
3,637,223
08/19/2026
46.06
47.30
45.88
46.22
+2.63%
4,328,791
08/18/2026
46.08
46.09
44.99
45.04
-2.69%
3,189,392
08/17/2026
47.36
47.36
45.85
46.28
-2.70%
1,779,528
08/14/2026
47.68
48.39
47.37
47.56
-1.22%
1,621,324
08/13/2026
49.29
49.60
48.00
48.15
-0.90%
1,933,497
08/12/2026
49.89
50.01
47.56
48.59
-2.26%
1,731,520
08/11/2026
49.22
50.31
49.11
49.71
+4.19%
2,595,291
08/10/2026
49.73
50.22
47.62
47.71
-5.49%
2,830,442
08/07/2026
50.03
51.72
49.86
50.49
+0.85%
2,600,046
08/06/2026
50.84
52.25
49.54
50.06
-3.71%
2,608,894
08/05/2026
51.70
52.61
50.19
51.99
-0.83%
5,523,247
08/04/2026
52.24
53.62
51.93
52.43
+1.07%
3,488,844
08/04/2026
$1.35 Earnings
08/03/2026
49.47
52.07
49.37
51.87
+5.91%
2,721,041
07/31/2026
48.95
50.31
47.76
48.98
+0.02%
1,860,164
07/30/2026
49.57
49.65
47.82
48.97
+0.26%
1,719,841
07/29/2026
49.07
50.36
48.06
48.84
-3.86%
3,629,551
07/28/2026
51.70
52.60
50.75
50.79
-0.76%
2,637,380
07/27/2026
51.81
52.41
50.80
51.18
+0.41%
2,074,306
07/24/2026
49.63
51.57
49.43
50.97
+2.95%
1,497,278
07/23/2026
49.24
49.71
48.43
49.51
-0.82%
2,389,197
07/22/2026
49.63
50.53
49.34
49.92
+1.27%
1,686,142
07/21/2026
49.62
50.28
49.18
49.29
-1.25%
2,249,747
07/20/2026
51.41
51.55
49.39
49.92
-2.41%
1,531,992
07/17/2026
51.97
53.78
50.67
51.15
-2.22%
2,065,990
07/16/2026
50.42
52.62
50.42
52.32
+2.87%
1,598,088
07/15/2026
50.47
51.99
49.96
50.85
+1.05%
2,079,487
07/14/2026
50.99
51.46
49.35
50.33
+0.68%
2,138,176
07/13/2026
50.55
51.83
49.42
49.99
-2.58%
1,832,777
07/10/2026
50.13
51.95
49.79
51.31
+4.22%
2,417,441
07/09/2026
49.07
50.02
48.01
49.23
+1.48%
2,047,893
07/08/2026
49.59
49.92
47.51
48.52
-4.41%
2,698,657
07/07/2026
50.94
51.25
49.72
50.75
-1.03%
2,199,580
07/06/2026
53.03
53.28
50.71
51.28
-3.08%
2,107,011
07/02/2026
53.87
54.22
52.19
52.91
-1.64%
2,778,850
07/01/2026
53.62
54.83
52.97
53.80
-1.44%
4,764,872
06/30/2026
51.75
54.75
51.65
54.58
+7.71%
7,508,944
06/29/2026
48.73
51.00
47.67
50.68
+10.90%
7,408,734
06/26/2026
45.38
46.23
45.18
45.69
-0.82%
2,505,547
06/25/2026
44.74
46.48
43.96
46.07
+3.78%
2,347,676
06/24/2026
41.20
44.42
41.20
44.39
+9.84%
3,909,894
06/23/2026
40.74
41.58
40.13
40.42
-1.62%
1,646,652
06/22/2026
41.76
42.12
40.76
41.08
-2.55%
1,925,235
06/18/2026
41.30
43.21
41.22
42.15
+4.46%
2,237,763
06/17/2026
42.05
43.33
40.23
40.36
-4.47%
2,426,030
06/16/2026
43.07
43.79
42.01
42.24
-1.21%
2,480,910
06/15/2026
44.05
44.75
42.69
42.76
-0.49%
1,795,186
06/12/2026
43.48
43.85
42.50
42.97
+0.61%
2,491,682
06/11/2026
40.80
42.84
40.19
42.71
+6.26%
2,563,005
06/10/2026
40.76
42.06
39.96
40.20
-2.08%
2,544,323
06/09/2026
39.66
41.36
39.08
41.05
+4.61%
3,554,686
06/08/2026
38.52
39.83
38.24
39.24
+1.05%
1,989,431
06/05/2026
38.71
39.21
38.35
38.83
-0.66%
2,654,646
06/04/2026
39.18
39.48
38.72
39.09
+1.21%
1,750,854
06/03/2026
38.72
39.08
38.28
38.63
-0.92%
1,862,512
06/02/2026
39.16
39.42
38.09
38.98
+0.33%
1,681,777
06/01/2026
38.16
39.12
37.39
38.85
+0.36%
2,256,688
05/29/2026
38.85
39.65
38.56
38.71
-1.14%
2,175,980
05/28/2026
38.54
39.34
38.17
39.16
-0.15%
2,424,539
05/27/2026
38.56
40.03
38.35
39.22
+2.73%
2,614,085
05/26/2026
37.82
38.46
37.53
38.18
+1.99%
2,271,660
05/22/2026
36.10
37.58
36.10
37.43
+4.44%
3,253,410
05/22/2026
$0.26 Dividend
05/21/2026
35.91
36.32
33.99
35.84
+3.68%
3,831,563
05/20/2026
33.17
34.89
32.59
34.57
+4.88%
2,857,106
05/19/2026
32.86
33.39
31.92
32.96
-0.95%
3,176,676
05/18/2026
34.17
35.00
33.27
33.28
-1.92%
3,219,396
05/15/2026
35.05
35.23
33.37
33.93
-4.95%
3,322,778