Fortune Brands Innovations, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	572.50	572.50	572.50	572.50	538.36	0
2022-01-10	572.50	572.50	572.50	572.50	538.36	0
2022-01-07	572.50	572.50	572.50	572.50	538.36	0
2022-01-06	572.50	572.50	572.50	572.50	538.36	0
2022-01-05	572.50	572.50	572.50	572.50	538.36	0
2022-01-04	572.50	572.50	572.50	572.50	538.36	0
2022-01-03	572.50	572.50	572.50	572.50	538.36	0
2021-12-30	572.50	572.50	572.50	572.50	538.36	0
2021-12-29	572.50	572.50	572.50	572.50	538.36	0
2021-12-28	572.50	572.50	572.50	572.50	538.36	0
2021-12-27	572.50	572.50	572.50	572.50	538.36	0
2021-12-23	572.50	572.50	572.50	572.50	538.36	0
2021-12-22	572.50	572.50	572.50	572.50	538.36	0
2021-12-21	572.50	572.50	572.50	572.50	538.36	0
2021-12-20	572.50	572.50	572.50	572.50	538.36	0
2021-12-17	572.50	572.50	572.50	572.50	538.36	0
2021-12-16	572.50	572.50	572.50	572.50	538.36	0
2021-12-15	572.50	572.50	572.50	572.50	538.36	0
2021-12-14	572.50	572.50	572.50	572.50	538.36	0
2021-12-13	572.50	572.50	572.50	572.50	538.36	0
2021-12-10	572.50	572.50	572.50	572.50	538.36	0
2021-12-09	572.50	572.50	572.50	572.50	538.36	0
2021-12-08	572.50	572.50	572.50	572.50	538.36	0
2021-12-07	572.50	572.50	572.50	572.50	538.36	0
2021-12-06	572.50	572.50	572.50	572.50	538.36	0
2021-12-03	572.50	572.50	572.50	572.50	538.36	0
2021-12-02	572.50	572.50	572.50	572.50	538.36	0
2021-12-01	572.50	572.50	572.50	572.50	538.36	11
2021-11-30	568.00	568.00	568.00	568.00	534.13	3
2021-11-29	587.64	587.64	587.64	587.64	552.60	0
2021-11-26	587.64	587.64	587.64	587.64	552.60	0
2021-11-25	587.64	587.64	587.64	587.64	552.60	0
2021-11-24	587.64	587.64	587.64	587.64	552.60	14
2021-11-23	566.00	566.00	566.00	566.00	530.86	0
2021-11-22	566.00	566.00	566.00	566.00	530.86	0
2021-11-19	566.00	566.00	566.00	566.00	530.86	0
2021-11-18	566.00	566.00	566.00	566.00	530.86	0
2021-11-17	566.00	566.00	566.00	566.00	530.86	0
2021-11-16	566.00	566.00	566.00	566.00	530.86	0
2021-11-12	566.00	566.00	566.00	566.00	530.86	8
2021-11-11	570.00	570.00	570.00	570.00	534.61	0
2021-11-10	572.70	578.01	569.23	570.00	534.61	714
2021-11-09	570.49	570.49	570.49	570.49	535.07	0
2021-11-08	570.49	570.49	570.49	570.49	535.07	0
2021-11-05	570.49	570.49	570.49	570.49	535.07	0
2021-11-04	570.49	570.49	570.49	570.49	535.07	7
2021-11-03	557.00	557.00	557.00	557.00	522.42	0
2021-11-01	557.00	557.00	557.00	557.00	522.42	0
2021-10-29	557.00	557.00	557.00	557.00	522.42	0
2021-10-28	557.00	557.00	557.00	557.00	522.42	0
2021-10-27	557.00	557.00	557.00	557.00	522.42	10
2021-10-26	573.16	573.16	573.16	573.16	537.57	0
2021-10-25	573.16	573.16	573.16	573.16	537.57	0
2021-10-22	573.16	573.16	573.16	573.16	537.57	50
2021-10-21	499.31	499.31	499.31	499.31	468.31	0
2021-10-20	499.31	499.31	499.31	499.31	468.31	0
2021-10-19	499.31	499.31	499.31	499.31	468.31	0
2021-10-18	499.31	499.31	499.31	499.31	468.31	0
2021-10-15	499.31	499.31	499.31	499.31	468.31	0
2021-10-14	499.31	499.31	499.31	499.31	468.31	0

← NewerPage 21 of 21 · 1,260 trading days

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.