$13.58 0.00 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
5/21/201513.8913.9513.2313.584,258,593
5/20/201514.0314.0713.9413.961,166,123
5/19/201514.2414.2513.8913.932,092,616
5/18/201514.1714.4614.1414.302,214,403
5/15/201514.2214.3414.1714.252,421,429
5/14/201514.5614.6414.4714.56930,419
5/13/201514.6414.6414.2114.431,867,326
5/12/201514.2514.8114.2114.713,970,796
5/11/201513.8814.0413.8513.98777,490
5/8/201513.7013.9313.7013.80792,051
5/7/201513.5213.7513.4213.61834,041
5/6/201513.6613.7513.4613.591,158,111
5/5/201513.7714.0113.7013.75857,909
5/4/201514.0214.1813.8113.981,327,257
5/1/201513.9814.1313.9614.131,266,105
4/30/201514.1114.2413.9714.011,330,713
4/29/201513.8114.1013.7914.082,009,937
4/28/201513.5313.8813.4913.861,473,007
4/27/201514.4614.4613.6613.742,614,177
4/24/201514.8814.9214.5614.691,691,449
4/23/201514.4314.6514.2814.601,094,328
4/22/201514.4814.6014.4114.41971,104
4/21/201514.2014.3314.1314.19541,487
4/20/201514.7014.7414.1614.231,052,405
4/17/201514.6214.7014.4314.661,086,856
4/16/201514.2214.6914.1614.561,374,984
4/15/201514.1614.2713.9714.062,657,073
4/14/201514.6314.7014.1514.161,884,278
4/13/201514.5314.5914.4114.54920,388
4/10/201514.8014.8514.4814.571,056,316
4/9/201514.2314.7014.2114.611,664,395
4/8/201514.0414.1013.9514.061,356,769
4/7/201514.1514.1513.9613.991,026,506
4/6/201513.9614.1513.9614.021,319,486
4/2/201514.0014.1313.8613.901,977,187
4/1/201514.1114.2813.9113.932,176,377
3/31/201514.0014.1513.9614.131,597,012
3/30/201513.5414.0613.5413.971,580,719
3/27/201513.3613.5813.3513.521,733,360
3/26/201513.1913.4412.9713.393,036,091
3/25/201512.8513.1212.7913.101,752,164
3/24/201512.8812.9212.6612.771,705,808
3/23/201512.8912.9012.5812.682,139,300
3/20/201512.7812.8412.6712.692,423,587
3/19/201512.6212.7712.4912.741,395,457
3/18/201512.6112.8312.5212.692,219,003
3/17/201512.4212.8112.3312.791,379,604
3/16/201512.7612.8112.2912.401,514,763
3/13/201512.4312.7612.3112.721,320,058
3/12/201512.5812.6112.4212.491,455,827
3/11/201512.3412.5312.3012.501,239,970
3/10/201512.4612.5812.2912.431,341,408
3/9/201512.7312.7612.2512.252,002,973
3/6/201512.5813.0712.5312.971,946,790
3/5/201512.9412.9412.6612.75759,458
3/4/201513.0513.1712.8913.091,755,174
3/3/201512.8113.0512.7912.87604,003
3/2/201512.9512.9712.7212.841,291,767
2/27/201512.8513.2212.8512.961,892,889
2/26/201512.7112.9012.6712.74847,255
2/25/201512.8012.8312.6812.73603,342
2/24/201512.6212.8812.5812.761,085,243
2/23/201513.1813.1812.9112.91608,299
2/20/201512.9413.0912.8613.06460,862
2/19/201512.9613.0712.9113.00711,517
2/18/201512.8313.0412.7213.02737,821
2/17/201513.0013.0312.8212.84647,960
2/13/201512.9813.1812.8313.051,191,690
2/12/201513.1813.4513.1813.281,035,770
2/11/201512.6713.0112.6313.001,895,786
2/10/201512.7812.8612.6512.692,310,437
2/9/201512.7912.9412.6612.672,195,973
2/6/201512.7312.8212.5812.641,950,948
2/5/201512.4212.6712.4112.541,375,031
2/4/201512.3312.6612.3112.592,049,392
2/3/201512.3112.4912.2712.351,286,611
2/2/201512.0612.1712.0012.141,185,039
1/30/201511.7412.1411.7112.131,795,977
1/29/201512.0912.1311.8111.911,931,491
1/28/201511.7911.8711.5911.641,106,688
1/27/201511.5511.8611.5111.78740,672
1/26/201511.4011.6411.3811.561,140,711
1/23/201511.4611.5111.2911.30947,263
1/22/201511.6811.8011.4411.772,176,470
1/21/201511.5211.9111.4411.881,203,284
1/20/201511.4711.5211.3111.48781,382
1/16/201511.8511.9011.4211.511,386,073
1/15/201511.7711.8411.6111.76711,224
1/14/201511.7611.9011.6611.841,377,446
1/13/201511.8512.0411.6911.79647,572
1/12/201511.7111.8111.6111.74737,531
1/9/201512.0312.1111.8711.90772,325
1/8/201511.8512.0911.8112.01757,577
1/7/201512.3412.3712.1712.27727,621
1/6/201512.2112.2611.9211.991,025,377
1/5/201511.9211.9211.7511.86625,576
1/2/201512.3312.3311.9312.06615,034
12/31/201412.2012.2812.0412.13588,885
12/30/201412.4812.4812.2012.201,136,898
12/29/201412.2112.4212.1912.22776,891
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center