Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh $10.59

down -0.03


21/4/2014 11:27 AM  |  NYSE : FBR  
Industries : Consumer Non-durables / Paper & Paper Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
4/17/201410.2610.6810.2510.621,044,360
4/16/201410.2810.3410.1610.281,066,240
4/15/201410.4410.4410.1010.242,263,620
4/14/201410.5910.6110.3510.491,090,000
4/11/201410.6710.7210.4910.581,490,850
4/10/201410.9110.9610.7510.771,536,950
4/9/201410.8911.1210.7210.941,565,300
4/8/201411.4511.4810.8710.912,386,100
4/7/201411.4311.6611.2311.244,177,620
4/4/201411.3211.5011.3011.381,308,280
4/3/201411.4411.4411.1011.19693,133
4/2/201411.0911.4011.0711.371,601,240
4/1/201411.1111.2410.9311.111,263,750
3/31/201411.1211.1611.0311.062,185,910
3/28/201411.0111.1810.9911.061,316,730
3/27/201410.7610.9210.6010.901,618,680
3/26/201410.9110.9510.5610.611,314,080
3/25/201411.1111.1710.8410.841,248,820
3/24/201411.0411.1310.9711.06675,295
3/21/201410.7711.1210.7611.031,132,820
3/20/201410.7310.9210.6010.811,524,130
3/19/201410.4310.7710.4210.611,112,120
3/18/201410.2910.4710.1910.431,403,300
3/17/201410.2910.3910.2210.321,249,000
3/14/201410.2410.3910.1010.291,215,440
3/13/201410.2610.3810.1810.321,770,440
3/12/201410.0510.2510.0110.22848,377
3/11/201410.3110.4410.0710.11905,302
3/10/201410.5910.6110.1710.221,389,300
3/7/201410.7210.9710.6210.671,340,540
3/6/201410.7010.8710.6810.74566,500
3/5/201410.6510.8010.5810.63572,931
3/4/201410.7210.7710.5510.72717,348
3/3/201410.7010.7010.4010.51872,377
2/28/201410.6510.8410.5010.752,433,810
2/27/201410.8110.9310.5910.891,920,910
2/26/201410.7611.0110.5710.892,134,370
2/25/201410.8910.9010.6210.712,078,750
2/24/201411.0711.1210.9610.981,132,700
2/21/201411.0511.2810.9411.061,365,250
2/20/201411.0111.1110.8410.96920,056
2/19/201410.7811.2010.7811.001,051,340
2/18/201410.8511.0310.7510.881,089,510
2/14/201410.8111.0810.7910.97536,053
2/13/201410.6010.9210.5710.891,925,010
2/12/201410.9711.0410.7210.761,145,740
2/11/201410.7111.0510.6910.971,629,220
2/10/201411.1911.2210.8610.901,131,470
2/7/201411.0911.3210.9011.211,122,000
2/6/201410.7711.0510.7711.041,217,640
2/5/201410.8710.9510.6410.681,147,540
2/4/201410.9011.1510.8211.041,114,760
2/3/201411.1211.1410.8010.801,072,640
1/31/201410.8311.3510.7811.171,359,540
1/30/201411.1711.2510.8811.231,546,580
1/29/201410.6511.3410.6111.242,443,940
1/28/201410.6110.8210.5810.721,660,120
1/27/201410.5310.6410.4310.551,137,680
1/24/201410.6910.7610.5510.601,756,550
1/23/201410.8710.8810.4310.551,129,070
1/22/201410.8010.9310.7710.79775,696
1/21/201410.9111.0210.7510.83819,757
1/17/201411.0211.1210.9911.05896,306
1/16/201411.2811.3311.1311.32925,666
1/15/201411.3211.5211.1711.291,653,950
1/14/201411.1411.2911.0811.24953,012
1/13/201411.3411.3911.0911.221,380,330
1/10/201411.3411.5111.2811.441,054,470
1/9/201411.2311.2611.0311.23707,938
1/8/201411.3911.4411.2211.30918,004
1/7/201411.6511.6911.3711.481,057,540
1/6/201411.4811.6411.3511.54915,365
1/3/201411.7611.7611.4311.65618,411
1/2/201411.7311.7511.5311.58702,934
12/31/201311.6711.9111.6311.68402,051
12/30/201311.9412.0511.7311.74848,553
12/27/201311.7912.0111.6811.99744,340
12/26/201312.0712.1011.9812.07486,498
12/24/201311.9612.0611.9011.92362,994
12/23/201311.8911.9511.6911.91597,912
12/20/201311.8411.9811.4711.49990,097
12/19/201311.5511.9411.4511.801,056,720
12/18/201311.3911.5811.3211.451,372,030
12/17/201311.5511.5611.3511.371,183,540
12/16/201311.8912.0111.5611.581,133,750
12/13/201312.1112.1311.7211.88807,087
12/12/201311.9512.0211.8011.95407,386
12/11/201312.1812.1811.8811.92543,743
12/10/201312.2212.2912.0512.07492,253
12/9/201312.1612.2512.0612.14567,913
12/6/201312.1112.1811.8411.88544,939
12/5/201311.7512.1911.7511.941,062,250
12/4/201311.3911.7611.2911.671,232,080
12/3/201311.8612.0011.6211.74619,595
12/2/201312.0312.0411.8611.91723,898
11/29/201312.0212.1812.0212.07603,749
11/27/201312.1612.3012.0012.221,314,320
11/26/201312.1412.2412.0312.211,114,450
11/25/201312.3212.4012.2612.34693,613
11/22/201312.7312.7912.5412.66713,444
Trading Center