Fortune Brands Innovations, Inc. (FBIN) stock
FBINNYSEMillwood, Veneer, Plywood, & Structural Wood MembersFiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Nov 4, 2026Score 6/30106% above fair value
$48.05+0.46 (+0.97%)
Close on Nov 13, 2026Market cap $5.74BP/E –Yield 2.10%
Price history
Fortune Brands Innovations share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$48.05
+0.97% on the day
52-week range
$32.34 – $64.84
-25.9% from the high
Change over 52 weeks
-1.7%
From $48.86 on Nov 13, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $47.59 | $48.41 | $47.37 | $48.05 | +0.97% | 2,746,294 |
| Nov 12, 2026 | $49.48 | $50.07 | $47.55 | $47.59 | -3.21% | 2,181,598 |
| Nov 11, 2026 | $49.16 | $49.52 | $48.77 | $49.17 | -1.32% | 3,288,072 |
| Nov 10, 2026 | $50.59 | $51.54 | $49.35 | $49.83 | -3.51% | 2,114,044 |
| Nov 9, 2026 | $48.95 | $52.28 | $48.17 | $51.64 | +7.40% | 4,190,272 |
| Nov 6, 2026 | $46.18 | $48.40 | $45.41 | $48.08 | +2.21% | 3,177,341 |
| Nov 5, 2026 | $47.45 | $48.13 | $45.84 | $47.04 | -0.91% | 4,814,901 |
| Nov 4, 2026 | $48.13 | $49.46 | $45.25 | $47.47 | +3.44% | 9,600,324 |
| Nov 3, 2026 | $46.40 | $46.86 | $44.75 | $45.89 | -1.46% | 5,546,962 |
| Nov 2, 2026 | $45.43 | $47.14 | $45.03 | $46.57 | +4.07% | 3,879,217 |
| Oct 30, 2026 | $44.53 | $45.13 | $43.79 | $44.75 | +1.40% | 2,058,746 |
| Oct 29, 2026 | $42.47 | $44.19 | $42.30 | $44.13 | +4.75% | 2,289,412 |
| Oct 28, 2026 | $43.63 | $43.63 | $41.80 | $42.13 | -2.23% | 2,200,146 |
| Oct 27, 2026 | $43.00 | $43.54 | $42.01 | $43.09 | +0.14% | 1,834,303 |
| Oct 26, 2026 | $42.68 | $43.55 | $42.39 | $43.03 | +0.12% | 2,077,957 |
| Oct 23, 2026 | $43.28 | $43.90 | $42.30 | $42.98 | -1.85% | 1,766,748 |
| Oct 22, 2026 | $40.78 | $44.07 | $40.78 | $43.79 | +6.94% | 2,753,871 |
| Oct 21, 2026 | $40.72 | $41.59 | $40.40 | $40.95 | +0.39% | 1,798,458 |
| Oct 20, 2026 | $40.49 | $41.14 | $40.34 | $40.79 | +1.52% | 1,323,471 |
| Oct 19, 2026 | $39.87 | $40.66 | $39.54 | $40.18 | +0.35% | 1,724,045 |
| Oct 16, 2026 | $40.34 | $41.24 | $39.57 | $40.04 | +0.20% | 2,165,356 |
| Oct 15, 2026 | $39.55 | $40.39 | $39.55 | $39.96 | +2.94% | 1,566,020 |
| Oct 14, 2026 | $38.52 | $38.86 | $38.00 | $38.82 | -0.59% | 1,633,131 |
| Oct 13, 2026 | $38.99 | $39.39 | $38.64 | $39.05 | +1.22% | 1,500,012 |
| Oct 12, 2026 | $39.05 | $39.49 | $38.55 | $38.58 | -1.10% | 1,747,349 |
| Oct 9, 2026 | $40.08 | $40.08 | $38.83 | $39.01 | -0.76% | 1,284,372 |
| Oct 8, 2026 | $37.97 | $39.40 | $37.83 | $39.31 | +2.05% | 2,675,281 |
| Oct 7, 2026 | $38.35 | $39.02 | $37.44 | $38.52 | -2.11% | 1,897,990 |
| Oct 6, 2026 | $38.56 | $39.38 | $38.50 | $39.35 | +1.78% | 1,996,986 |
| Oct 5, 2026 | $38.44 | $39.03 | $37.90 | $38.66 | +0.26% | 1,659,676 |
| Oct 2, 2026 | $39.38 | $39.89 | $38.05 | $38.56 | +0.10% | 1,593,070 |
| Oct 1, 2026 | $37.53 | $38.55 | $36.95 | $38.52 | +1.24% | 3,218,451 |
| Sep 30, 2026 | $38.76 | $38.89 | $38.05 | $38.05 | -0.94% | 2,289,583 |
| Sep 29, 2026 | $38.69 | $38.90 | $37.82 | $38.41 | -0.05% | 2,503,671 |
| Sep 28, 2026 | $38.82 | $39.02 | $37.68 | $38.43 | -2.41% | 2,150,725 |
| Sep 25, 2026 | $38.05 | $39.62 | $37.93 | $39.38 | +3.66% | 1,950,901 |
| Sep 24, 2026 | $38.87 | $39.08 | $37.72 | $37.99 | -2.66% | 3,095,110 |
| Sep 23, 2026 | $39.42 | $39.98 | $38.89 | $39.03 | -2.96% | 2,244,346 |
| Sep 22, 2026 | $40.68 | $40.96 | $39.70 | $40.22 | +1.57% | 2,343,758 |
| Sep 21, 2026 | $39.82 | $40.15 | $38.89 | $39.60 | +0.51% | 2,217,311 |
| Sep 18, 2026 | $39.50 | $39.82 | $39.20 | $39.40 | -0.88% | 3,330,427 |
| Sep 17, 2026 | $40.67 | $41.35 | $39.49 | $39.75 | +0.51% | 2,342,343 |
| Sep 16, 2026 | $40.28 | $40.64 | $38.90 | $39.55 | -0.98% | 2,892,240 |
| Sep 15, 2026 | $40.74 | $40.80 | $39.90 | $39.94 | -1.96% | 2,217,846 |
| Sep 14, 2026 | $39.74 | $41.06 | $39.66 | $40.74 | +0.02% | 1,893,581 |
| Sep 11, 2026 | $40.08 | $40.75 | $39.53 | $40.73 | +2.49% | 2,074,483 |
| Sep 10, 2026 | $40.67 | $40.67 | $39.29 | $39.74 | -2.41% | 2,407,177 |
| Sep 9, 2026 | $41.84 | $42.01 | $40.67 | $40.72 | -3.48% | 1,748,262 |
| Sep 8, 2026 | $42.96 | $43.17 | $42.12 | $42.19 | -2.13% | 2,023,879 |
| Sep 4, 2026 | $42.21 | $43.37 | $41.75 | $43.11 | +2.13% | 1,919,741 |
| Sep 3, 2026 | $43.38 | $43.60 | $41.84 | $42.21 | -1.59% | 2,214,026 |
| Sep 2, 2026 | $42.89 | $43.52 | $42.52 | $42.89 | +0.28% | 1,817,740 |
| Sep 1, 2026 | $43.94 | $43.94 | $42.36 | $42.77 | -3.52% | 1,955,864 |
| Aug 31, 2026 | $44.97 | $44.97 | $44.07 | $44.33 | -2.57% | 1,680,488 |
| Aug 28, 2026 | $45.79 | $46.74 | $44.92 | $45.50 | +0.42% | 1,154,541 |
| Aug 27, 2026 | $46.00 | $46.28 | $45.14 | $45.31 | -2.16% | 1,785,753 |
| Aug 26, 2026 | $45.96 | $46.41 | $45.62 | $46.31 | +1.40% | 2,054,756 |
| Aug 25, 2026 | $45.85 | $46.32 | $45.01 | $45.67 | +1.58% | 2,243,582 |
| Aug 24, 2026 | $45.37 | $46.27 | $44.24 | $44.96 | +0.97% | 2,374,987 |
| Aug 21, 2026 | $45.00 | $45.27 | $44.49 | $44.53 | -1.00% | 2,598,710 |
| Aug 20, 2026 | $45.51 | $45.99 | $44.85 | $44.98 | -3.25% | 3,637,498 |
| Aug 19, 2026 | $46.33 | $47.57 | $46.15 | $46.49 | +2.63% | 4,328,791 |
| Aug 18, 2026 | $46.35 | $46.36 | $45.25 | $45.30 | -2.69% | 3,189,392 |
| Aug 17, 2026 | $47.64 | $47.64 | $46.12 | $46.55 | -2.70% | 1,780,005 |
| Aug 14, 2026 | $47.96 | $48.67 | $47.65 | $47.84 | -1.22% | 1,623,901 |
| Aug 13, 2026 | $49.58 | $49.89 | $48.28 | $48.43 | -0.90% | 1,933,497 |
| Aug 12, 2026 | $50.18 | $50.30 | $47.84 | $48.87 | -2.26% | 1,731,520 |
| Aug 11, 2026 | $49.51 | $50.60 | $49.40 | $50.00 | +4.19% | 2,595,291 |
| Aug 10, 2026 | $50.02 | $50.51 | $47.90 | $47.99 | -5.49% | 2,830,442 |
| Aug 7, 2026 | $50.32 | $52.03 | $50.15 | $50.78 | +0.85% | 2,600,052 |
| Aug 6, 2026 | $51.14 | $52.55 | $49.83 | $50.35 | -3.71% | 2,608,896 |
| Aug 5, 2026 | $52.00 | $52.92 | $50.48 | $52.29 | -0.83% | 5,526,503 |
| Aug 4, 2026 | $52.54 | $53.94 | $52.24 | $52.73 | +1.07% | 3,488,844 |
| Aug 3, 2026 | $49.76 | $52.37 | $49.66 | $52.17 | +5.91% | 2,721,041 |
| Jul 31, 2026 | $49.23 | $50.60 | $48.04 | $49.26 | +0.02% | 1,860,164 |
| Jul 30, 2026 | $49.86 | $49.94 | $48.10 | $49.25 | +0.26% | 1,719,841 |
| Jul 29, 2026 | $49.36 | $50.66 | $48.34 | $49.12 | -3.86% | 3,631,121 |
| Jul 28, 2026 | $52.00 | $52.90 | $51.05 | $51.09 | -0.76% | 2,637,560 |
| Jul 27, 2026 | $52.11 | $52.71 | $51.10 | $51.48 | +0.41% | 2,074,306 |
| Jul 24, 2026 | $49.92 | $51.87 | $49.72 | $51.27 | +2.95% | 1,497,278 |
| Jul 23, 2026 | $49.53 | $50.00 | $48.71 | $49.80 | -0.82% | 2,389,197 |
| Jul 22, 2026 | $49.92 | $50.82 | $49.63 | $50.21 | +1.27% | 1,686,142 |
| Jul 21, 2026 | $49.91 | $50.57 | $49.47 | $49.58 | -1.25% | 2,249,747 |
| Jul 20, 2026 | $51.71 | $51.85 | $49.68 | $50.21 | -2.41% | 1,531,992 |
| Jul 17, 2026 | $52.27 | $54.09 | $50.96 | $51.45 | -2.22% | 2,065,990 |
| Jul 16, 2026 | $50.71 | $52.93 | $50.71 | $52.62 | +2.87% | 1,598,088 |
| Jul 15, 2026 | $50.76 | $52.29 | $50.25 | $51.15 | +1.05% | 2,079,487 |
| Jul 14, 2026 | $51.29 | $51.76 | $49.64 | $50.62 | +0.68% | 2,138,176 |
| Jul 13, 2026 | $50.84 | $52.13 | $49.71 | $50.28 | -2.58% | 1,832,777 |
| Jul 10, 2026 | $50.42 | $52.25 | $50.08 | $51.61 | +4.22% | 2,417,441 |
| Jul 9, 2026 | $49.36 | $50.31 | $48.29 | $49.52 | +1.48% | 2,047,893 |
| Jul 8, 2026 | $49.88 | $50.21 | $47.79 | $48.80 | -4.41% | 2,698,660 |
| Jul 7, 2026 | $51.24 | $51.55 | $50.01 | $51.05 | -1.03% | 2,199,580 |
| Jul 6, 2026 | $53.34 | $53.59 | $51.00 | $51.58 | -3.08% | 2,107,011 |
| Jul 2, 2026 | $54.18 | $54.54 | $52.49 | $53.22 | -1.64% | 2,778,850 |
| Jul 1, 2026 | $53.93 | $55.15 | $53.28 | $54.11 | -1.44% | 4,764,872 |
| Jun 30, 2026 | $52.05 | $55.07 | $51.96 | $54.90 | +7.71% | 7,508,944 |
| Jun 29, 2026 | $49.01 | $51.30 | $47.95 | $50.97 | +10.90% | 7,408,834 |
| Jun 26, 2026 | $45.64 | $46.50 | $45.44 | $45.96 | -0.82% | 2,505,747 |
| Jun 25, 2026 | $45.00 | $46.75 | $44.22 | $46.34 | +3.78% | 2,347,676 |
| Jun 24, 2026 | $41.44 | $44.68 | $41.44 | $44.65 | +9.84% | 3,909,894 |
| Jun 23, 2026 | $40.98 | $41.82 | $40.36 | $40.65 | -1.62% | 1,646,652 |
| Jun 22, 2026 | $42.00 | $42.36 | $41.00 | $41.32 | -2.55% | 1,925,235 |
| Jun 18, 2026 | $41.54 | $43.46 | $41.46 | $42.40 | +4.46% | 2,237,763 |
| Jun 17, 2026 | $42.29 | $43.58 | $40.46 | $40.59 | -4.47% | 2,426,030 |
| Jun 16, 2026 | $43.32 | $44.04 | $42.25 | $42.49 | -1.21% | 2,480,910 |
| Jun 15, 2026 | $44.31 | $45.02 | $42.94 | $43.01 | -0.49% | 1,795,186 |
| Jun 12, 2026 | $43.73 | $44.10 | $42.75 | $43.22 | +0.61% | 2,491,682 |
| Jun 11, 2026 | $41.04 | $43.09 | $40.42 | $42.96 | +6.26% | 2,563,005 |
| Jun 10, 2026 | $41.00 | $42.30 | $40.19 | $40.43 | -2.08% | 2,544,323 |
| Jun 9, 2026 | $39.89 | $41.61 | $39.31 | $41.29 | +4.61% | 3,554,686 |
| Jun 8, 2026 | $38.74 | $40.06 | $38.46 | $39.47 | +1.05% | 1,989,431 |
| Jun 5, 2026 | $38.94 | $39.44 | $38.57 | $39.06 | -0.66% | 2,654,646 |
| Jun 4, 2026 | $39.41 | $39.71 | $38.95 | $39.32 | +1.21% | 1,750,854 |
| Jun 3, 2026 | $38.95 | $39.31 | $38.50 | $38.85 | -0.92% | 1,862,670 |
| Jun 2, 2026 | $39.39 | $39.65 | $38.31 | $39.21 | +0.33% | 1,681,777 |
| Jun 1, 2026 | $38.38 | $39.35 | $37.61 | $39.08 | +0.36% | 2,256,688 |
| May 29, 2026 | $39.08 | $39.88 | $38.79 | $38.94 | -1.14% | 2,175,985 |
| May 28, 2026 | $38.76 | $39.57 | $38.39 | $39.39 | -0.15% | 2,424,539 |
| May 27, 2026 | $38.78 | $40.26 | $38.57 | $39.45 | +2.73% | 2,614,085 |
| May 26, 2026 | $38.04 | $38.68 | $37.75 | $38.40 | +1.99% | 2,271,660 |
| May 22, 2026 | $36.31 | $37.80 | $36.31 | $37.65 | +3.69% | 3,253,410 |
| May 21, 2026 | $36.38 | $36.79 | $34.43 | $36.31 | +3.68% | 3,832,093 |
| May 20, 2026 | $33.60 | $35.35 | $33.02 | $35.02 | +4.88% | 2,857,106 |
| May 19, 2026 | $33.29 | $33.83 | $32.34 | $33.39 | -0.95% | 3,176,676 |
| May 18, 2026 | $34.62 | $35.46 | $33.70 | $33.71 | -1.92% | 3,219,396 |
| May 15, 2026 | $35.51 | $35.69 | $33.81 | $34.37 | -4.95% | 3,322,778 |
| May 14, 2026 | $36.36 | $36.95 | $35.96 | $36.16 | +1.03% | 1,624,843 |
| May 13, 2026 | $36.40 | $36.44 | $35.12 | $35.79 | -3.11% | 2,943,373 |
| May 12, 2026 | $37.97 | $38.21 | $36.62 | $36.94 | -2.22% | 3,603,110 |
| May 11, 2026 | $37.80 | $38.37 | $37.25 | $37.78 | -0.53% | 4,185,070 |
| May 8, 2026 | $37.55 | $39.00 | $36.46 | $37.98 | -2.81% | 8,733,722 |
| May 7, 2026 | $40.69 | $41.24 | $38.95 | $39.08 | -2.13% | 3,577,869 |
| May 6, 2026 | $39.33 | $40.31 | $38.87 | $39.93 | +4.58% | 2,294,357 |
| May 5, 2026 | $38.18 | $38.62 | $37.53 | $38.18 | +0.21% | 2,494,381 |
| May 4, 2026 | $39.40 | $39.63 | $37.98 | $38.10 | -4.54% | 1,957,320 |
| May 1, 2026 | $40.78 | $40.98 | $39.81 | $39.91 | -1.55% | 1,327,592 |
| Apr 30, 2026 | $40.62 | $41.32 | $39.79 | $40.54 | +0.52% | 1,663,283 |
| Apr 29, 2026 | $41.35 | $41.68 | $40.21 | $40.33 | -2.58% | 2,518,412 |
| Apr 28, 2026 | $42.08 | $42.36 | $40.91 | $41.40 | -1.19% | 2,209,447 |
| Apr 27, 2026 | $41.57 | $42.63 | $41.44 | $41.90 | +0.87% | 1,745,357 |
| Apr 24, 2026 | $41.50 | $41.66 | $40.72 | $41.54 | +0.34% | 1,408,927 |
| Apr 23, 2026 | $40.67 | $41.62 | $40.32 | $41.40 | +2.15% | 2,499,608 |
| Apr 22, 2026 | $42.00 | $42.42 | $40.12 | $40.53 | +0.32% | 2,172,774 |
| Apr 21, 2026 | $41.46 | $42.36 | $40.20 | $40.40 | -2.37% | 1,402,669 |
| Apr 20, 2026 | $39.48 | $41.44 | $39.27 | $41.38 | +2.35% | 1,915,100 |
| Apr 17, 2026 | $39.41 | $41.60 | $39.14 | $40.43 | +5.62% | 2,507,527 |
| Apr 16, 2026 | $39.01 | $39.68 | $37.87 | $38.28 | -0.83% | 3,230,668 |
| Apr 15, 2026 | $40.25 | $40.45 | $38.34 | $38.60 | -4.86% | 3,099,413 |
| Apr 14, 2026 | $40.44 | $41.05 | $40.10 | $40.57 | +0.22% | 1,794,905 |
| Apr 13, 2026 | $39.97 | $40.63 | $38.85 | $40.48 | +0.27% | 2,516,098 |
| Apr 10, 2026 | $41.23 | $41.23 | $40.02 | $40.37 | -1.08% | 1,415,532 |
| Apr 9, 2026 | $39.97 | $41.18 | $39.57 | $40.81 | +1.27% | 1,701,806 |
| Apr 8, 2026 | $39.85 | $41.05 | $38.95 | $40.30 | +7.81% | 3,081,666 |
| Apr 7, 2026 | $37.27 | $37.61 | $36.66 | $37.38 | -0.95% | 2,080,570 |
| Apr 6, 2026 | $37.00 | $37.84 | $36.68 | $37.74 | +1.34% | 1,641,231 |
| Apr 2, 2026 | $37.10 | $38.26 | $36.07 | $37.24 | -2.72% | 8,522,393 |
| Apr 1, 2026 | $39.05 | $39.59 | $38.17 | $38.28 | -1.77% | 1,539,363 |
| Mar 31, 2026 | $38.07 | $40.01 | $37.74 | $38.97 | +4.87% | 2,303,471 |
| Mar 30, 2026 | $38.42 | $39.04 | $37.07 | $37.16 | -2.65% | 2,799,253 |
| Mar 27, 2026 | $38.47 | $39.04 | $37.82 | $38.17 | -1.17% | 2,334,561 |
| Mar 26, 2026 | $38.71 | $39.95 | $38.37 | $38.62 | -2.08% | 2,185,867 |
| Mar 25, 2026 | $40.15 | $40.69 | $38.20 | $39.44 | -0.30% | 3,597,017 |
| Mar 24, 2026 | $38.67 | $40.64 | $38.44 | $39.56 | +0.46% | 3,277,974 |
| Mar 23, 2026 | $39.58 | $41.12 | $39.14 | $39.38 | +1.81% | 3,104,608 |
| Mar 20, 2026 | $40.82 | $40.84 | $38.38 | $38.68 | -5.43% | 4,450,753 |
| Mar 19, 2026 | $40.76 | $41.37 | $39.95 | $40.90 | -1.09% | 2,548,249 |
| Mar 18, 2026 | $41.99 | $42.70 | $41.15 | $41.35 | -3.37% | 4,810,535 |
| Mar 17, 2026 | $43.78 | $44.87 | $42.68 | $42.79 | -2.64% | 5,479,780 |
| Mar 16, 2026 | $43.75 | $44.63 | $43.50 | $43.95 | +1.83% | 3,936,045 |
| Mar 13, 2026 | $43.73 | $44.19 | $43.03 | $43.16 | -0.25% | 1,650,921 |
| Mar 12, 2026 | $44.43 | $44.83 | $42.95 | $43.27 | -4.21% | 3,197,035 |
| Mar 11, 2026 | $45.17 | $45.59 | $44.70 | $45.17 | -0.22% | 2,001,139 |
| Mar 10, 2026 | $45.21 | $46.87 | $44.72 | $45.27 | -0.72% | 2,681,697 |
| Mar 9, 2026 | $44.96 | $45.72 | $43.71 | $45.60 | -0.18% | 5,264,259 |
| Mar 6, 2026 | $47.22 | $47.50 | $45.45 | $45.68 | -5.25% | 2,898,294 |
| Mar 5, 2026 | $50.08 | $51.21 | $47.83 | $48.21 | -5.17% | 2,749,126 |
| Mar 4, 2026 | $51.79 | $52.37 | $50.13 | $50.84 | -1.05% | 1,652,581 |
| Mar 3, 2026 | $50.50 | $51.96 | $48.99 | $51.38 | -1.89% | 3,212,895 |
| Mar 2, 2026 | $53.49 | $53.76 | $51.75 | $52.37 | -3.63% | 2,994,290 |
| Feb 27, 2026 | $53.52 | $54.78 | $53.16 | $54.34 | 0.00% | 2,288,113 |
| Feb 26, 2026 | $54.54 | $55.75 | $53.32 | $54.34 | +0.24% | 2,170,068 |
| Feb 25, 2026 | $56.23 | $56.60 | $53.73 | $54.21 | -3.52% | 2,657,514 |
| Feb 24, 2026 | $56.05 | $57.02 | $55.70 | $56.19 | +0.77% | 2,469,011 |
| Feb 23, 2026 | $57.00 | $57.26 | $54.80 | $55.76 | +2.65% | 4,028,110 |
| Feb 20, 2026 | $53.96 | $55.94 | $53.19 | $54.32 | +0.41% | 3,732,061 |
| Feb 19, 2026 | $53.51 | $55.04 | $53.13 | $54.10 | +0.46% | 2,904,737 |
| Feb 18, 2026 | $52.97 | $55.28 | $52.74 | $53.85 | +2.47% | 3,394,804 |
| Feb 17, 2026 | $50.81 | $53.22 | $50.65 | $52.55 | +2.40% | 5,625,019 |
| Feb 13, 2026 | $50.51 | $54.43 | $50.00 | $51.32 | -17.62% | 18,381,840 |
| Feb 12, 2026 | $64.33 | $64.84 | $62.18 | $62.30 | -1.22% | 2,929,432 |
| Feb 11, 2026 | $63.86 | $64.84 | $61.77 | $63.07 | -2.13% | 1,901,496 |
| Feb 10, 2026 | $62.00 | $64.67 | $61.43 | $64.44 | +6.16% | 2,941,044 |
| Feb 9, 2026 | $61.96 | $61.96 | $60.54 | $60.70 | -1.86% | 1,482,849 |
| Feb 6, 2026 | $60.52 | $62.26 | $60.38 | $61.85 | +3.34% | 2,104,028 |
| Feb 5, 2026 | $60.66 | $61.28 | $59.05 | $59.85 | -2.19% | 1,867,251 |
| Feb 4, 2026 | $57.32 | $61.25 | $57.32 | $61.19 | +7.82% | 2,704,396 |
| Feb 3, 2026 | $54.19 | $57.88 | $54.19 | $56.75 | +4.32% | 2,959,949 |
| Feb 2, 2026 | $54.00 | $54.79 | $53.30 | $54.40 | +0.55% | 2,288,821 |
| Jan 30, 2026 | $54.50 | $54.75 | $53.31 | $54.10 | -1.64% | 1,293,818 |
| Jan 29, 2026 | $54.75 | $55.12 | $53.27 | $55.00 | +0.22% | 1,572,467 |
| Jan 28, 2026 | $55.48 | $56.08 | $54.37 | $54.88 | -0.94% | 1,173,007 |
| Jan 27, 2026 | $56.28 | $56.83 | $55.34 | $55.40 | -2.48% | 1,509,246 |
| Jan 26, 2026 | $58.03 | $58.45 | $56.50 | $56.81 | -2.66% | 2,193,229 |
| Jan 23, 2026 | $60.44 | $60.44 | $58.25 | $58.36 | -3.57% | 1,798,080 |
| Jan 22, 2026 | $61.27 | $62.15 | $59.76 | $60.52 | -0.46% | 1,412,576 |
| Jan 21, 2026 | $59.74 | $61.68 | $59.15 | $60.80 | +3.09% | 1,696,858 |
| Jan 20, 2026 | $60.51 | $60.88 | $58.56 | $58.98 | -4.18% | 2,322,926 |
| Jan 16, 2026 | $61.18 | $62.15 | $60.83 | $61.55 | +0.42% | 2,014,448 |
| Jan 15, 2026 | $60.52 | $61.58 | $60.14 | $61.29 | +1.83% | 2,552,659 |
| Jan 14, 2026 | $59.46 | $61.19 | $58.43 | $60.19 | +1.18% | 1,938,665 |
| Jan 13, 2026 | $59.53 | $60.13 | $58.79 | $59.49 | +0.32% | 2,131,536 |
| Jan 12, 2026 | $57.69 | $59.61 | $57.25 | $59.30 | +2.00% | 2,544,616 |
| Jan 9, 2026 | $55.88 | $58.39 | $54.88 | $58.14 | +5.71% | 3,008,066 |
| Jan 8, 2026 | $51.42 | $55.96 | $51.20 | $55.00 | +5.89% | 2,387,417 |
| Jan 7, 2026 | $53.56 | $53.98 | $51.70 | $51.94 | -2.59% | 2,497,725 |
| Jan 6, 2026 | $50.61 | $53.37 | $50.45 | $53.32 | +4.24% | 1,830,033 |
| Jan 5, 2026 | $50.63 | $52.81 | $50.28 | $51.15 | +0.41% | 1,576,131 |
| Jan 2, 2026 | $50.45 | $51.56 | $49.82 | $50.94 | +1.84% | 962,128 |
| Dec 31, 2025 | $50.59 | $51.01 | $49.94 | $50.02 | -1.50% | 694,366 |
| Dec 30, 2025 | $50.79 | $51.36 | $50.50 | $50.78 | -0.37% | 685,734 |
| Dec 29, 2025 | $51.45 | $51.69 | $50.41 | $50.97 | -0.78% | 921,694 |
| Dec 26, 2025 | $51.16 | $51.40 | $50.69 | $51.37 | +0.06% | 683,401 |
| Dec 24, 2025 | $50.82 | $51.49 | $50.40 | $51.34 | +1.62% | 414,675 |
| Dec 23, 2025 | $50.58 | $50.61 | $49.58 | $50.52 | -0.36% | 1,070,300 |
| Dec 22, 2025 | $51.12 | $51.40 | $50.64 | $50.70 | -0.63% | 1,835,087 |
| Dec 19, 2025 | $51.05 | $51.32 | $50.45 | $51.02 | -0.91% | 2,549,776 |
| Dec 18, 2025 | $52.31 | $53.18 | $51.49 | $51.49 | -0.58% | 1,852,230 |
| Dec 17, 2025 | $50.78 | $52.54 | $50.39 | $51.79 | +0.88% | 1,632,425 |
| Dec 16, 2025 | $51.96 | $52.09 | $50.99 | $51.34 | -0.89% | 1,068,421 |
| Dec 15, 2025 | $52.50 | $52.67 | $51.23 | $51.80 | -0.80% | 1,527,106 |
| Dec 12, 2025 | $53.32 | $53.32 | $51.80 | $52.22 | -0.42% | 1,814,131 |
| Dec 11, 2025 | $51.50 | $52.49 | $50.76 | $52.44 | +2.42% | 2,011,506 |
| Dec 10, 2025 | $48.95 | $51.48 | $48.78 | $51.20 | +5.11% | 1,683,509 |
| Dec 9, 2025 | $49.18 | $49.65 | $48.69 | $48.71 | -1.75% | 979,845 |
| Dec 8, 2025 | $50.22 | $50.22 | $49.18 | $49.58 | -1.27% | 1,951,786 |
| Dec 5, 2025 | $50.61 | $51.54 | $49.89 | $50.22 | -1.01% | 1,509,395 |
| Dec 4, 2025 | $51.56 | $51.75 | $50.35 | $50.73 | -1.42% | 1,401,164 |
| Dec 3, 2025 | $51.25 | $52.69 | $51.20 | $51.46 | +0.18% | 1,672,830 |
| Dec 2, 2025 | $51.93 | $52.06 | $50.85 | $51.37 | -0.89% | 1,435,196 |
| Dec 1, 2025 | $50.87 | $52.24 | $50.55 | $51.83 | +0.39% | 1,455,859 |
| Nov 28, 2025 | $51.48 | $51.84 | $51.24 | $51.63 | +0.23% | 865,194 |
| Nov 26, 2025 | $49.42 | $51.79 | $49.42 | $51.51 | +3.87% | 2,285,583 |
| Nov 25, 2025 | $47.74 | $49.95 | $47.21 | $49.59 | +5.20% | 1,969,424 |
| Nov 24, 2025 | $46.77 | $47.54 | $46.25 | $47.14 | +0.15% | 1,495,982 |
| Nov 21, 2025 | $44.80 | $47.36 | $44.04 | $47.07 | +5.80% | 2,561,668 |
| Nov 20, 2025 | $44.91 | $45.38 | $44.33 | $44.49 | -0.20% | 2,313,944 |
| Nov 19, 2025 | $45.27 | $45.40 | $44.38 | $44.58 | -1.52% | 2,128,799 |
| Nov 18, 2025 | $45.93 | $46.09 | $44.87 | $45.27 | -2.31% | 1,896,653 |
| Nov 17, 2025 | $47.80 | $48.02 | $46.24 | $46.34 | -3.48% | 1,566,899 |
| Nov 14, 2025 | $48.44 | $48.96 | $47.80 | $48.01 | -1.74% | 1,199,061 |
| Nov 13, 2025 | $49.12 | $49.97 | $48.60 | $48.86 | -1.05% | 1,435,808 |
| Nov 12, 2025 | $48.98 | $49.57 | $48.48 | $49.38 | +1.25% | 2,271,097 |
| Nov 11, 2025 | $49.08 | $49.42 | $48.68 | $48.77 | +0.16% | 1,004,207 |
| Nov 10, 2025 | $49.73 | $50.07 | $48.52 | $48.69 | -2.07% | 1,435,020 |
| Nov 7, 2025 | $49.13 | $50.04 | $48.79 | $49.72 | +0.71% | 1,472,971 |
| Nov 6, 2025 | $50.63 | $50.86 | $49.17 | $49.37 | -2.58% | 2,271,200 |
| Nov 5, 2025 | $48.68 | $51.57 | $48.46 | $50.68 | +2.20% | 2,387,237 |
| Nov 4, 2025 | $50.06 | $50.44 | $49.44 | $49.59 | -2.03% | 1,950,093 |
| Nov 3, 2025 | $50.14 | $51.26 | $49.50 | $50.62 | – | 2,602,466 |
Seasonality
FBIN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | -3.2% | -6.1% | 1.4% | -0.2% | 6.0% | 5.8% | -2.6% | -2.5% | 0.8% | 4.6% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 |
| 2026 | 8.2% | 0.9% | -28.3% | 4.0% | -3.3% | 41.0% | -10.3% | -9.5% | -14.2% | 17.6% | 7.4% | |
| 2025 | 4.9% | -9.4% | -5.9% | -11.6% | -5.9% | 2.1% | 5.9% | 7.8% | -8.8% | -4.9% | 2.2% | -3.1% |
| 2024 | 1.9% | 5.1% | 4.1% | -13.7% | -3.8% | -7.3% | 24.4% | -1.4% | 12.7% | -6.9% | -5.7% | -12.7% |
| 2023 | 13.0% | -3.6% | -5.2% | 10.1% | -6.2% | 19.0% | -1.2% | -2.6% | -9.9% | -10.2% | 23.1% | 11.3% |
| 2022 | -11.9% | -7.4% | -14.5% | -4.1% | -2.3% | -13.7% | 16.4% | -11.5% | -12.6% | 12.3% | 8.8% | 2.3% |
| 2021 | 0.6% | -3.3% | 15.3% | 9.6% | -1.5% | -3.4% | -2.1% | 0.2% | -8.2% | 13.4% | -0.6% | 6.3% |
| 2020 | 5.2% | -9.8% | -30.0% | 11.4% | 26.9% | 4.9% | 19.7% | 10.2% | 2.9% | -6.5% | 3.5% | 2.7% |
| 2019 | 19.2% | 4.5% | 1.0% | 10.9% | -8.5% | 18.9% | -3.8% | -6.6% | 7.1% | 9.8% | 5.7% | 3.3% |
| 2018 | 3.6% | -14.2% | -2.9% | -7.1% | 3.1% | -4.4% | 8.0% | -8.3% | -1.2% | -14.4% | -1.9% | -13.3% |
| 2017 | 3.1% | 5.2% | 5.2% | 4.7% | -0.7% | 3.4% | 0.7% | -4.5% | 7.5% | -1.7% | 3.9% | 0.0% |
See a number that looks wrong?