Fortune Brands Innovations, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	327.00	327.00	327.00	327.00	308.53	0
2022-07-04	327.00	327.00	327.00	327.00	308.53	0
2022-07-01	327.00	327.00	327.00	327.00	308.53	0
2022-06-30	327.00	327.00	327.00	327.00	308.53	0
2022-06-29	327.00	327.00	327.00	327.00	308.53	0
2022-06-28	327.00	327.00	327.00	327.00	308.53	0
2022-06-27	327.00	327.00	327.00	327.00	308.53	0
2022-06-24	327.00	327.00	327.00	327.00	308.53	1
2022-06-23	299.71	299.71	299.71	299.71	282.78	0
2022-06-22	299.71	299.71	299.71	299.71	282.78	0
2022-06-21	299.71	299.71	299.71	299.71	282.78	100
2022-06-20	298.84	298.84	298.84	298.84	281.96	0
2022-06-17	297.50	298.84	297.50	298.84	281.96	2
2022-06-15	327.01	327.01	327.01	327.01	308.54	0
2022-06-14	327.01	327.01	327.01	327.01	308.54	0
2022-06-13	327.01	327.01	327.01	327.01	308.54	0
2022-06-10	327.01	327.01	327.01	327.01	308.54	0
2022-06-09	327.01	327.01	327.01	327.01	308.54	0
2022-06-08	327.01	327.01	327.01	327.01	308.54	0
2022-06-07	327.01	327.01	327.01	327.01	308.54	0
2022-06-06	327.01	327.01	327.01	327.01	308.54	0
2022-06-03	327.01	327.01	327.01	327.01	308.54	0
2022-06-02	327.01	327.01	327.01	327.01	308.54	0
2022-06-01	327.01	327.01	327.01	327.01	308.54	0
2022-05-31	327.01	327.01	327.01	327.01	308.54	0
2022-05-30	327.01	327.01	327.01	327.01	308.54	0
2022-05-27	327.01	327.01	327.01	327.01	308.54	0
2022-05-26	327.01	327.01	327.01	327.01	308.54	0
2022-05-25	327.01	327.01	327.01	327.01	308.54	0
2022-05-24	327.01	327.01	327.01	327.01	308.54	0
2022-05-23	327.01	327.01	327.01	327.01	308.54	0
2022-05-20	327.01	327.01	327.01	327.01	308.54	0
2022-05-19	326.70	327.01	326.70	327.01	308.54	301
2022-05-18	361.49	361.49	361.49	361.49	341.07	0
2022-05-17	361.49	361.49	361.49	361.49	341.07	0
2022-05-16	361.49	361.49	361.49	361.49	341.07	0
2022-05-13	361.49	361.49	361.49	361.49	341.07	0
2022-05-12	361.49	361.49	361.49	361.49	341.07	0
2022-05-11	361.49	361.49	361.49	361.49	341.07	0
2022-05-10	361.49	361.49	361.49	361.49	341.07	0
2022-05-09	361.49	361.49	361.49	361.49	341.07	0
2022-05-06	359.79	361.49	358.17	361.49	341.07	601
2022-05-05	378.14	378.14	378.14	378.14	356.78	0
2022-05-04	378.14	378.14	378.14	378.14	356.78	1
2022-05-03	372.40	372.40	372.40	372.40	351.37	0
2022-05-02	372.40	372.40	372.40	372.40	351.37	0
2022-04-29	372.40	372.40	372.40	372.40	351.37	1
2022-04-28	376.00	376.00	376.00	376.00	354.76	1
2022-04-27	364.69	364.69	361.81	363.80	343.25	303
2022-04-26	336.00	336.00	336.00	336.00	317.02	0
2022-04-25	336.00	336.00	336.00	336.00	317.02	0
2022-04-22	336.00	336.00	336.00	336.00	317.02	0
2022-04-20	336.00	336.00	336.00	336.00	317.02	1
2022-04-19	334.39	336.51	334.39	336.51	317.50	2
2022-04-18	336.92	336.92	336.92	336.92	317.89	0
2022-04-14	336.92	336.92	336.92	336.92	317.89	1
2022-04-13	346.60	346.60	346.60	346.60	327.02	0
2022-04-12	346.60	346.60	346.60	346.60	327.02	0
2022-04-11	346.60	346.60	346.60	346.60	327.02	0
2022-04-08	347.50	348.70	346.60	346.60	327.02	408

← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.9200 USD
2026-05-21	0.9385 USD
2026-02-19	0.9400 USD
2025-11-19	0.9200 USD
2025-08-21	0.9200 USD
2025-05-26	0.9400 USD
2025-02-20	1.0170 USD
2024-11-21	0.9979 USD
2024-08-22	0.9500 USD
2024-05-23	0.9066 USD
2024-02-22	0.8360 USD
2023-11-23	0.7875 USD
2023-08-24	1.0906 USD
2023-05-25	1.1090 USD
2023-02-23	1.2164 USD
2022-11-24	1.4890 USD
2022-08-25	1.4617 USD
2022-02-24	1.4212 USD
2021-11-24	1.4809 USD
2021-08-26	1.3673 USD
2021-05-27	1.3089 USD
2021-02-25	1.4420 USD
2020-11-26	1.2145 USD
2020-08-27	1.2606 USD
2020-05-28	1.3526 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.