Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh $9.89

down -0.06


28/7/2014 01:30 PM  |  NYSE : FBR  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
7/25/20149.9810.079.929.952,336,193
7/24/20149.9610.239.9310.153,994,800
7/23/20149.579.909.559.801,690,860
7/22/20149.589.629.459.481,296,037
7/21/20149.669.679.489.602,001,784
7/18/201410.0310.089.859.851,830,005
7/17/201410.0410.109.9710.061,092,267
7/16/201410.2510.2610.0610.13852,699
7/15/201410.1310.2410.0910.14598,837
7/14/201410.2910.3610.1410.17535,146
7/11/201410.1710.2910.1010.17436,042
7/10/201410.3310.3310.0810.201,068,228
7/9/201410.2010.3510.1310.271,075,948
7/8/201410.3510.3710.1310.19806,864
7/7/201410.3310.3810.2110.32977,810
7/3/201410.1010.3410.1010.29730,932
7/2/20149.8210.059.819.991,429,435
7/1/20149.699.809.669.761,514,046
6/30/20149.909.909.649.721,266,762
6/27/20149.9410.029.789.89778,166
6/26/201410.0110.179.9610.06816,821
6/25/201410.2610.359.929.981,210,005
6/24/201410.5010.5910.2510.281,054,059
6/23/201410.4410.6010.4310.49913,953
6/20/201410.2710.5110.2510.501,065,289
6/19/201410.4510.5710.1810.24708,909
6/18/201410.0810.4710.0510.402,646,667
6/17/20149.8510.049.829.98875,483
6/16/20149.909.939.809.85780,997
6/13/20149.929.929.789.82643,605
6/12/20149.879.979.759.78761,759
6/11/201410.0310.049.909.91643,305
6/10/201410.2010.2110.0110.091,005,501
6/9/201410.0310.2910.0310.151,095,031
6/6/20149.9210.019.899.991,493,008
6/5/20149.709.739.579.711,005,051
6/4/20149.739.769.609.70857,335
6/3/20149.739.789.579.771,401,415
6/2/20149.539.889.459.781,860,227
5/30/20149.289.469.229.431,554,952
5/29/20149.349.449.319.381,051,815
5/28/20149.209.389.149.34953,617
5/27/20149.479.489.219.231,687,087
5/23/20149.589.679.439.445,980,911
5/22/20149.479.619.389.611,678,316
5/21/20149.189.399.179.361,373,398
5/20/20149.449.479.149.141,495,243
5/19/20149.809.809.509.552,136,153
5/16/201410.0110.099.899.97741,229
5/15/201410.1110.119.859.93630,804
5/14/201410.1410.2310.0710.13463,080
5/13/20149.8810.159.8810.141,073,622
5/12/20149.8510.049.859.99916,515
5/9/201410.0810.219.789.831,303,045
5/8/201410.1910.2310.0710.111,026,117
5/7/201410.1310.169.9810.131,288,989
5/6/201410.1910.3110.1310.221,138,505
5/5/201410.1910.2610.0310.21652,540
5/2/20149.9710.249.8910.22722,552
5/1/20149.599.989.599.94436,368
4/30/20149.8510.039.839.931,120,793
4/29/20149.9310.159.809.82726,348
4/28/20149.899.939.779.91725,546
4/25/201410.1310.139.879.92572,936
4/24/201410.3210.339.8810.201,969,365
4/23/201410.4310.4610.2010.291,268,160
4/22/201410.6610.7010.3710.43842,429
4/21/201410.6010.7410.4410.62645,874
4/17/201410.2610.6810.2510.621,044,365
4/16/201410.2810.3410.1610.281,066,241
4/15/201410.4410.4410.1010.242,263,623
4/14/201410.5910.6110.3510.491,089,995
4/11/201410.6710.7210.4910.581,490,853
4/10/201410.9110.9610.7510.771,536,946
4/9/201410.8911.1210.7210.941,565,302
4/8/201411.4511.4810.8710.912,386,098
4/7/201411.4311.6611.2311.244,177,621
4/4/201411.3211.5011.3011.381,308,279
4/3/201411.4411.4411.1011.19693,133
4/2/201411.0911.4011.0711.371,601,243
4/1/201411.1111.2410.9311.111,263,750
3/31/201411.1211.1611.0311.062,185,906
3/28/201411.0111.1810.9911.061,316,732
3/27/201410.7610.9210.6010.901,618,682
3/26/201410.9110.9510.5610.611,314,079
3/25/201411.1111.1710.8410.841,248,824
3/24/201411.0411.1310.9711.06675,295
3/21/201410.7711.1210.7611.031,132,820
3/20/201410.7310.9210.6010.811,524,132
3/19/201410.4310.7710.4210.611,112,124
3/18/201410.2910.4710.1910.431,403,303
3/17/201410.2910.3910.2210.321,248,999
3/14/201410.2410.3910.1010.291,215,438
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
3/10/201410.5910.6110.1710.221,389,303
3/7/201410.7210.9710.6210.671,340,536
3/6/201410.7010.8710.6810.74566,500
3/5/201410.6510.8010.5810.63572,931
Trading Center