$6.88 +0.07 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
9/27/20166.706.866.676.811,287,419
9/26/20166.806.806.686.70995,620
9/23/20166.737.026.716.872,597,024
9/22/20166.756.836.496.503,139,641
9/21/20166.967.016.696.832,951,205
9/20/20167.097.146.956.952,775,411
9/19/20167.187.307.157.171,358,822
9/16/20167.177.247.117.201,852,709
9/15/20167.117.237.037.211,640,098
9/14/20167.197.297.187.192,484,241
9/13/20167.237.317.137.262,013,763
9/12/20167.327.387.097.281,890,796
9/9/20167.077.257.037.132,099,231
9/8/20167.107.146.987.111,928,294
9/7/20167.047.076.967.051,145,463
9/6/20166.957.066.897.041,347,337
9/2/20167.007.036.907.001,321,410
9/1/20166.947.106.917.051,815,528
8/31/20166.916.916.736.861,924,622
8/30/20166.806.966.766.861,924,285
8/29/20166.626.856.526.832,151,144
8/26/20166.496.636.406.562,634,576
8/25/20166.766.796.476.492,209,218
8/24/20166.796.836.646.671,707,282
8/23/20166.386.866.386.743,535,803
8/22/20166.466.466.246.322,392,912
8/19/20166.456.526.426.521,200,254
8/18/20166.466.516.426.461,589,136
8/17/20166.376.536.296.412,071,123
8/16/20166.436.436.336.38837,038
8/15/20166.296.496.296.401,203,289
8/12/20166.336.376.186.281,321,777
8/11/20166.276.366.246.34887,357
8/10/20166.186.286.106.231,856,155
8/9/20166.216.226.056.171,172,498
8/8/20165.926.225.926.192,059,987
8/5/20165.835.895.795.861,973,683
8/4/20166.056.125.875.891,333,884
8/3/20165.876.025.806.001,995,019
8/2/20166.056.085.845.871,777,391
8/1/20166.106.256.086.161,165,391
7/29/20166.256.266.046.152,050,585
7/28/20166.456.476.286.281,263,401
7/27/20166.416.516.346.441,363,611
7/26/20166.376.576.366.391,475,254
7/25/20166.226.416.166.372,500,204
7/22/20166.186.426.176.402,054,207
7/21/20166.216.256.076.133,853,121
7/20/20166.306.356.226.271,798,389
7/19/20166.446.466.376.431,012,254
7/18/20166.446.586.416.491,206,254
7/15/20166.446.486.356.42996,073
7/14/20166.686.706.426.441,451,277
7/13/20166.686.716.556.651,050,633
7/12/20166.716.836.596.611,834,976
7/11/20166.536.626.416.601,622,436
7/8/20166.536.556.426.481,592,484
7/7/20166.736.866.596.611,358,839
7/6/20166.796.806.656.731,406,871
7/5/20166.967.066.796.801,265,774
7/1/20166.777.206.747.184,144,964
6/30/20166.836.856.696.766,599,767
6/29/20166.886.966.836.873,581,320
6/28/20167.047.096.846.871,620,895
6/27/20167.207.216.906.93878,847
6/24/20167.537.687.257.253,693,812
6/23/20167.827.877.677.871,107,979
6/22/20167.938.017.737.731,059,607
6/21/20168.138.147.897.97629,726
6/20/20167.748.027.747.951,434,703
6/17/20167.857.907.777.791,051,373
6/16/20167.887.907.777.901,620,534
6/15/20168.098.107.877.961,086,360
6/14/20168.308.428.088.151,093,228
6/13/20168.378.398.208.231,318,123
6/10/20168.478.508.348.421,280,233
6/9/20168.828.828.548.541,241,086
6/8/20168.948.968.668.731,395,858
6/7/20169.079.148.989.01702,206
6/6/20168.929.138.899.031,425,929
6/3/20169.049.128.898.901,699,061
6/2/20169.219.409.219.40964,975
6/1/20169.339.389.159.291,089,284
5/31/20169.119.329.089.281,170,062
5/27/20168.849.048.848.99832,751
5/26/20168.818.908.808.85373,363
5/25/20168.578.938.538.77749,997
5/24/20168.758.788.498.541,104,647
5/23/20168.989.148.888.911,311,348
5/20/20168.678.988.638.931,211,863
5/19/20168.728.798.538.643,210,572
5/18/20168.478.788.458.731,509,670
5/17/20168.608.638.378.521,208,891
5/16/20168.368.678.358.621,430,273
5/13/20168.548.578.228.282,262,010
5/12/20168.979.038.718.751,176,526
5/11/20168.959.248.949.111,640,511
5/10/20168.598.958.538.951,052,378
5/9/20168.618.838.528.581,651,025
5/6/20168.428.668.388.641,352,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center