FBIN
Fortune Brands (FBIN)
NYSE
$39.99-$1.33 (-3.22%)
Price as of Jun 23, 2026 5:03 PM EDT
  • $4.9B
    Market Cap
  • -17.89%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +9.75%
    Low Price$38.40
    High Price$43.22
  • 3 Months
    +7.60%
    Low Price$33.39
    High Price$43.22
  • 1 Year
    -17.89%
    Low Price$33.39
    High Price$64.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
42.00
42.36
41.00
41.32
-2.55%
1,925,235
06/18/2026
41.54
43.46
41.46
42.40
+4.46%
2,237,763
06/17/2026
42.29
43.58
40.46
40.59
-4.47%
2,426,030
06/16/2026
43.32
44.04
42.25
42.49
-1.21%
2,480,910
06/15/2026
44.31
45.02
42.94
43.01
-0.49%
1,795,186
06/12/2026
43.73
44.10
42.75
43.22
+0.61%
2,491,682
06/11/2026
41.04
43.09
40.42
42.96
+6.26%
2,563,005
06/10/2026
41.00
42.30
40.19
40.43
-2.08%
2,544,323
06/09/2026
39.89
41.61
39.31
41.29
+4.61%
3,554,686
06/08/2026
38.74
40.06
38.46
39.47
+1.05%
1,989,431
06/05/2026
38.94
39.44
38.57
39.06
-0.66%
2,654,646
06/04/2026
39.41
39.71
38.95
39.32
+1.21%
1,750,854
06/03/2026
38.95
39.31
38.50
38.85
-0.92%
1,862,512
06/02/2026
39.39
39.65
38.31
39.21
+0.33%
1,681,777
06/01/2026
38.38
39.35
37.61
39.08
+0.36%
2,256,688
05/29/2026
39.08
39.88
38.79
38.94
-1.14%
2,175,980
05/28/2026
38.76
39.57
38.39
39.39
-0.15%
2,424,539
05/27/2026
38.78
40.26
38.57
39.45
+2.73%
2,614,085
05/26/2026
38.04
38.68
37.75
38.40
+1.99%
2,271,660
05/22/2026
36.31
37.80
36.31
37.65
+4.44%
3,253,410
05/22/2026
$0.26 Dividend
05/21/2026
36.12
36.53
34.18
36.05
+3.68%
3,831,563
05/20/2026
33.36
35.10
32.78
34.77
+4.88%
2,857,106
05/19/2026
33.05
33.58
32.11
33.15
-0.95%
3,176,676
05/18/2026
34.37
35.21
33.46
33.47
-1.92%
3,219,396
05/15/2026
35.26
35.43
33.57
34.12
-4.95%
3,322,778
05/14/2026
36.10
36.69
35.70
35.90
+1.03%
1,624,842
05/13/2026
36.14
36.18
34.87
35.53
-3.11%
2,943,373
05/12/2026
37.70
37.93
36.36
36.68
-2.22%
3,603,110
05/11/2026
37.53
38.09
36.98
37.51
-0.53%
4,185,070
05/08/2026
37.28
38.72
36.20
37.71
-2.81%
8,733,722
05/07/2026
40.40
40.94
38.67
38.80
-2.13%
3,577,869
05/07/2026
$0.53 Earnings
05/06/2026
39.05
40.02
38.59
39.64
+4.58%
2,294,357
05/05/2026
37.91
38.34
37.26
37.91
+0.21%
2,494,381
05/04/2026
39.12
39.35
37.70
37.83
-4.54%
1,957,320
05/01/2026
40.49
40.68
39.52
39.62
-1.55%
1,327,592
04/30/2026
40.33
41.02
39.51
40.25
+0.52%
1,663,283
04/29/2026
41.05
41.38
39.92
40.04
-2.58%
2,518,412
04/28/2026
41.78
42.06
40.62
41.10
-1.19%
2,209,447
04/27/2026
41.27
42.32
41.14
41.60
+0.87%
1,745,352
04/24/2026
41.20
41.36
40.43
41.24
+0.34%
1,408,927
04/23/2026
40.38
41.32
40.03
41.10
+2.15%
2,499,608
04/22/2026
41.70
42.11
39.83
40.24
+0.32%
2,172,774
04/21/2026
41.16
42.06
39.91
40.11
-2.37%
1,401,712
04/20/2026
39.20
41.14
38.99
41.08
+2.35%
1,914,824
04/17/2026
39.13
41.30
38.85
40.14
+5.62%
2,507,527
04/16/2026
38.73
39.39
37.60
38.01
-0.83%
3,230,668
04/15/2026
39.96
40.16
38.07
38.32
-4.86%
3,099,413
04/14/2026
40.15
40.76
39.81
40.28
+0.22%
1,794,905
04/13/2026
39.68
40.34
38.57
40.19
+0.27%
2,516,063
04/10/2026
40.93
40.93
39.73
40.08
-1.08%
1,415,532
04/09/2026
39.68
40.89
39.29
40.52
+1.27%
1,701,788
04/08/2026
39.56
40.76
38.67
40.01
+7.81%
3,081,666
04/07/2026
37.00
37.34
36.40
37.11
-0.95%
2,080,570
04/06/2026
36.74
37.57
36.42
37.47
+1.34%
1,641,231
04/02/2026
36.83
37.98
35.81
36.97
-2.72%
8,522,393
04/01/2026
38.77
39.30
37.90
38.01
-1.77%
1,539,363
03/31/2026
37.80
39.72
37.47
38.69
+4.87%
2,303,471
03/30/2026
38.14
38.76
36.80
36.89
-2.65%
2,799,253
03/27/2026
38.19
38.76
37.55
37.90
-1.17%
2,334,561
03/26/2026
38.43
39.66
38.10
38.34
-2.08%
2,185,867
03/25/2026
39.86
40.40
37.92
39.16
-0.30%
3,597,017
03/24/2026
38.39
40.35
38.16
39.28
+0.46%
3,277,974
03/23/2026
39.30
40.82
38.86
39.10
+1.81%
3,104,608
03/20/2026
40.53
40.55
38.10
38.40
-5.43%
4,450,626
03/19/2026
40.47
41.07
39.66
40.61
-1.09%
2,548,249
03/18/2026
41.69
42.39
40.86
41.05
-3.37%
4,810,535
03/17/2026
43.47
44.55
42.37
42.48
-2.64%
5,479,780
03/16/2026
43.44
44.31
43.19
43.64
+1.83%
3,936,045
03/13/2026
43.42
43.87
42.72
42.85
-0.25%
1,650,921
03/12/2026
44.11
44.51
42.64
42.96
-4.21%
3,197,035
03/11/2026
44.85
45.26
44.38
44.85
-0.22%
2,001,139
03/10/2026
44.89
46.53
44.40
44.95
-0.72%
2,681,697
03/09/2026
44.64
45.39
43.40
45.27
-0.18%
5,264,259
03/06/2026
46.88
47.15
45.12
45.35
-5.25%
2,898,294
03/05/2026
49.72
50.84
47.49
47.86
-5.17%
2,749,126
03/04/2026
51.42
52.00
49.77
50.48
-1.05%
1,652,581
03/03/2026
50.14
51.59
48.64
51.01
-1.89%
3,212,895
03/02/2026
53.11
53.38
51.38
52.00
-3.63%
2,994,290
02/27/2026
53.14
54.39
52.78
53.95
0.00%
2,288,113
02/26/2026
54.15
55.35
52.94
53.95
+0.24%
2,170,068
02/25/2026
55.83
56.19
53.35
53.82
-3.52%
2,657,514
02/24/2026
55.65
56.61
55.30
55.79
+0.77%
2,469,011
02/23/2026
56.59
56.85
54.41
55.36
+2.65%
4,028,110
02/20/2026
53.57
55.54
52.81
53.93
+0.89%
3,732,061
02/20/2026
$0.26 Dividend
02/19/2026
52.87
54.38
52.50
53.45
+0.46%
2,904,737
02/18/2026
52.34
54.62
52.11
53.21
+2.47%
3,394,804
02/17/2026
50.20
52.58
50.04
51.92
+2.40%
5,625,019
02/13/2026
49.91
53.78
49.40
50.71
-17.62%
18,381,840
02/12/2026
63.56
64.07
61.44
61.56
-1.22%
2,929,432
02/12/2026
$0.86 Earnings
02/11/2026
63.10
64.07
61.03
62.32
-2.13%
1,901,496
02/10/2026
61.26
63.90
60.70
63.67
+6.16%
2,941,044
02/09/2026
61.22
61.22
59.82
59.98
-1.86%
1,482,849
02/06/2026
59.80
61.51
59.65
61.11
+3.34%
2,104,028
02/05/2026
59.94
60.55
58.35
59.14
-2.19%
1,867,251
02/04/2026
56.64
60.52
56.64
60.46
+7.82%
2,704,396
02/03/2026
53.54
57.19
53.54
56.07
+4.32%
2,959,949