U.S. markets closed

Fortune Brands Innovations, Inc. (FBIN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.13-2.07 (-2.75%)
Al cierre: 04:00PM EDT
73.37 +0.24 (+0.33%)
Fuera de horario: 06:03PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202474.8374.9673.0973.1373.13736,700
15 may 202475.3475.7374.7975.2075.20650,400
14 may 202475.0275.0373.8374.2374.23701,800
13 may 202475.8876.0874.1074.1174.11648,500
10 may 202475.2575.6775.0475.3275.32796,000
09 may 202473.3875.1373.3675.1075.10808,900
08 may 202472.3573.3171.9673.2773.27873,100
07 may 202473.8474.3072.7772.8272.821,021,200
06 may 202473.9574.3373.4673.7673.76730,200
03 may 202473.1074.2872.6073.1573.151,610,700
02 may 202472.2972.4770.2571.4371.431,188,400
01 may 202470.9072.9269.7271.1171.112,486,700
30 abr 202474.5275.2473.0773.1073.101,238,800
29 abr 202474.4075.4274.3975.2575.251,199,200
26 abr 202473.6874.6872.9274.1874.181,023,100
25 abr 202472.2073.2471.4273.2273.221,387,200
24 abr 202474.2575.2872.5773.5373.53750,900
23 abr 202473.0774.9472.5274.6474.641,288,100
22 abr 202473.9674.0072.5872.9072.901,487,000
19 abr 202473.3373.9073.0873.5173.51862,500
18 abr 202475.2375.6773.4773.5873.581,222,100
17 abr 202476.2876.3774.2674.3774.37927,900
16 abr 202475.1275.5074.2175.4075.401,073,300
15 abr 202478.1978.4875.8176.3076.30970,700
12 abr 202476.9477.7076.4277.5677.56980,000
11 abr 202477.6977.9977.3277.6677.66978,800
10 abr 202477.8178.8877.1077.1777.171,221,200
09 abr 202481.3881.4379.8080.6080.60890,400
08 abr 202481.8582.1481.1081.1481.14550,300
05 abr 202481.3982.2380.9081.4181.41702,200
04 abr 202483.0084.2180.8781.1981.19853,000
03 abr 202481.5882.6981.0882.1582.151,294,400
02 abr 202482.0982.2079.2181.7981.791,119,900
01 abr 202484.7184.9282.9583.0683.06842,400
28 mar 202484.2084.8383.9484.6784.67830,500
27 mar 202482.2284.1782.0084.1584.15872,000
26 mar 202481.6982.4581.3981.7881.78921,700
25 mar 202482.0682.4581.4581.6381.63576,500
22 mar 202483.7583.8882.0582.2082.201,157,900
21 mar 202482.4284.2982.0283.8883.88918,800
20 mar 202480.3981.7879.8681.5481.54798,300
19 mar 202478.9980.2878.8880.2680.261,580,000
18 mar 202480.3480.7278.7178.9978.991,183,100
15 mar 202478.7180.2078.4380.1180.112,231,300
14 mar 202480.7781.4078.8379.2079.20969,400
13 mar 202481.7381.9680.9081.2381.23811,200
12 mar 202481.1282.0980.6681.8781.87567,700
11 mar 202481.0281.4280.0481.3581.35810,700
08 mar 202482.3082.8781.1581.4781.47603,800
07 mar 202481.0781.7180.8881.6481.64719,100
06 mar 202481.8281.9980.1080.3180.31710,300
05 mar 202481.8582.4780.7981.0381.03746,400
04 mar 202483.3383.8581.9482.0982.09983,600
01 mar 202481.2083.0480.8382.9182.91922,600
29 feb 202481.4681.6480.8181.3481.342,363,300
28 feb 202481.4182.0080.4780.8980.89683,500
27 feb 202480.2281.4780.0981.4681.46715,000
26 feb 202480.4780.8879.7379.8379.83695,700
23 feb 202480.7081.1180.2580.7680.76550,800
22 feb 202480.3280.9980.1980.4780.47921,000
22 feb 20240.24 Dividendo
21 feb 202479.6580.1379.3579.7779.53951,400
20 feb 202478.6079.8577.9879.3279.08857,600
16 feb 202478.8880.1478.8179.3179.07803,900
15 feb 202480.3080.7279.7679.9079.661,033,700
14 feb 202479.5579.9478.5379.5479.301,183,700
13 feb 202478.3879.9677.6478.4378.191,415,400
12 feb 202480.1581.4880.0181.3381.09936,100
09 feb 202480.1480.4879.7180.1379.891,049,500
08 feb 202479.1580.2779.1280.1279.881,390,300
07 feb 202478.3279.5677.8378.4978.251,479,400
06 feb 202476.3177.9276.2277.6877.451,404,300
05 feb 202476.3276.7575.0776.2676.031,424,400
02 feb 202477.4978.2276.0677.4277.191,369,300
01 feb 202478.5278.8476.8078.7878.541,280,100
31 ene 202478.8280.2376.2677.5977.362,864,900
30 ene 202479.8980.9179.3280.7980.551,448,900
29 ene 202479.4780.2379.0680.0679.821,308,300
26 ene 202478.8280.0778.8279.1578.911,636,300
25 ene 202476.9978.8576.6378.8378.591,584,700
24 ene 202477.6577.7375.7275.9075.67882,200
23 ene 202479.1179.1176.6076.8676.631,697,900
22 ene 202478.6279.5778.4079.4679.22787,900
19 ene 202476.8877.8576.1877.8477.61624,100
18 ene 202476.9577.2675.7977.2377.00502,200
17 ene 202476.1176.5875.8776.2976.06684,200
16 ene 202476.9777.3676.4477.1376.90566,000
12 ene 202479.2679.2677.1977.8877.65716,600
11 ene 202477.9978.6777.0278.5778.331,249,300
10 ene 202477.4178.4276.9978.4078.16932,300
09 ene 202475.5677.1475.5177.1276.89900,000
08 ene 202475.0676.6974.6176.5076.271,432,800
05 ene 202473.4775.7173.4774.7274.501,035,200
04 ene 202473.7374.6173.5274.0273.801,179,200
03 ene 202474.0874.4573.0874.1573.931,046,600
02 ene 202475.1776.0274.6375.5075.271,092,100
29 dic 202376.8277.1076.1176.1475.91814,900
28 dic 202376.7177.1676.3176.8976.661,085,800
27 dic 202377.4977.6576.9677.0076.771,232,400
26 dic 202377.3077.7277.0377.1776.94956,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...