XNYS
Datos históricos de Fortune Brands Innovations, Inc.
Fortune Brands Innovations, Inc. · FBIN
$39.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:07 UTC
- Variación en el periodo
- −19.07%
- Máximo
- US$64.84
- 11 de febrero de 2026
- Mínimo
- US$32.34
- 19 de mayo de 2026
- Volumen medio diario
- 2.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.08 | 40.08 | 38.83 | 39.01 | −0.76% | 1.28 M |
| 8 oct 2026 | 37.97 | 39.40 | 37.83 | 39.31 | +2.05% | 2.68 M |
| 7 oct 2026 | 38.35 | 39.02 | 37.44 | 38.52 | −2.11% | 1.9 M |
| 6 oct 2026 | 38.56 | 39.38 | 38.50 | 39.35 | +1.78% | 2 M |
| 5 oct 2026 | 38.44 | 39.03 | 37.90 | 38.66 | +0.26% | 1.66 M |
| 2 oct 2026 | 39.38 | 39.89 | 38.05 | 38.56 | +0.10% | 1.59 M |
| 1 oct 2026 | 37.53 | 38.55 | 36.95 | 38.52 | +1.24% | 3.22 M |
| 30 sep 2026 | 38.76 | 38.89 | 38.05 | 38.05 | −0.94% | 2.29 M |
| 29 sep 2026 | 38.69 | 38.90 | 37.82 | 38.41 | −0.05% | 2.5 M |
| 28 sep 2026 | 38.82 | 39.02 | 37.68 | 38.43 | −2.41% | 2.15 M |
| 25 sep 2026 | 38.05 | 39.62 | 37.93 | 39.38 | +3.66% | 1.95 M |
| 24 sep 2026 | 38.87 | 39.08 | 37.72 | 37.99 | −2.66% | 3.1 M |
| 23 sep 2026 | 39.42 | 39.98 | 38.89 | 39.03 | −2.96% | 2.24 M |
| 22 sep 2026 | 40.68 | 40.96 | 39.70 | 40.22 | +1.57% | 2.34 M |
| 21 sep 2026 | 39.82 | 40.15 | 38.89 | 39.60 | +0.51% | 2.22 M |
| 18 sep 2026 | 39.50 | 39.82 | 39.20 | 39.40 | −0.88% | 3.33 M |
| 17 sep 2026 | 40.67 | 41.35 | 39.49 | 39.75 | +0.51% | 2.34 M |
| 16 sep 2026 | 40.28 | 40.64 | 38.90 | 39.55 | −0.98% | 2.89 M |
| 15 sep 2026 | 40.74 | 40.80 | 39.90 | 39.94 | −1.96% | 2.22 M |
| 14 sep 2026 | 39.74 | 41.06 | 39.66 | 40.74 | +0.02% | 1.89 M |
| 11 sep 2026 | 40.08 | 40.75 | 39.53 | 40.73 | +2.49% | 2.07 M |
| 10 sep 2026 | 40.67 | 40.67 | 39.29 | 39.74 | −2.41% | 2.41 M |
| 9 sep 2026 | 41.84 | 42.01 | 40.67 | 40.72 | −3.48% | 1.75 M |
| 8 sep 2026 | 42.96 | 43.17 | 42.12 | 42.19 | −2.13% | 2.02 M |
| 4 sep 2026 | 42.21 | 43.37 | 41.75 | 43.11 | +2.13% | 1.92 M |
| 3 sep 2026 | 43.38 | 43.60 | 41.84 | 42.21 | −1.59% | 2.21 M |
| 2 sep 2026 | 42.89 | 43.52 | 42.52 | 42.89 | +0.28% | 1.82 M |
| 1 sep 2026 | 43.94 | 43.94 | 42.36 | 42.77 | −3.52% | 1.96 M |
| 31 ago 2026 | 44.97 | 44.97 | 44.07 | 44.33 | −2.57% | 1.68 M |
| 28 ago 2026 | 45.79 | 46.74 | 44.92 | 45.50 | +0.42% | 1.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.