$11.78 -0.14 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
12/18/201411.4411.9211.4411.921,357,098
12/17/201411.0011.6711.0011.461,403,408
12/16/201411.0111.2110.9111.001,164,499
12/15/201411.3811.3910.9411.041,156,995
12/12/201411.4311.4611.2311.441,188,049
12/11/201411.2811.5011.2511.40846,179
12/10/201411.4911.5911.3611.39671,551
12/9/201411.6511.8311.5311.601,365,710
12/8/201411.9411.9711.6711.75595,702
12/5/201411.7812.0411.6911.951,828,646
12/4/201411.6711.8311.6411.67677,277
12/3/201411.8812.0111.7711.871,197,683
12/2/201411.7911.9611.7411.83835,365
12/1/201411.9211.9411.4311.671,074,689
11/28/201411.9411.9711.8011.81838,853
11/26/201412.0212.0611.8311.89660,901
11/25/201412.3512.3712.1412.161,150,531
11/24/201412.0812.3212.0312.111,062,564
11/21/201412.2112.4112.0812.243,735,786
11/20/201412.3012.4312.2012.32689,561
11/19/201412.1212.3012.0212.25816,624
11/18/201411.9312.2611.9012.171,053,248
11/17/201412.1112.1811.8911.96842,822
11/14/201412.3212.3312.1012.201,046,333
11/13/201412.1812.3312.0112.271,086,639
11/12/201412.4712.5612.2012.23761,356
11/11/201412.2412.3912.1012.331,314,405
11/10/201412.3812.3812.0212.051,186,604
11/7/201412.3912.5012.1712.201,174,740
11/6/201412.4612.5512.2512.311,205,425
11/5/201412.2112.3112.1212.19874,192
11/4/201412.2712.4412.1812.381,334,137
11/3/201412.1412.1611.9212.111,568,926
10/31/201411.8312.2511.7712.231,281,847
10/30/201411.6311.7411.5611.741,084,637
10/29/201411.7311.7911.6111.711,349,290
10/28/201411.3011.5811.2511.551,648,217
10/27/201411.3411.7311.2811.573,211,899
10/24/201411.3011.6111.0611.192,041,068
10/23/201410.6811.2810.6311.032,320,605
10/22/201410.6310.7710.4310.611,924,588
10/21/201410.4310.6310.4210.571,516,436
10/20/201410.1910.2610.0810.261,045,025
10/17/201410.0910.2810.0110.251,213,580
10/16/201410.0710.149.9110.031,899,012
10/15/201410.0910.329.8510.202,434,651
10/14/201410.2810.2910.1010.241,791,731
10/13/201410.5110.6410.1510.171,751,954
10/10/201410.5810.7110.4210.441,285,546
10/9/201410.8310.9010.5010.53952,966
10/8/201410.8210.8910.4810.801,372,230
10/7/201410.9610.9910.6110.611,281,036
10/6/201410.9411.1310.8310.871,288,625
10/3/201410.7710.9110.6910.77836,717
10/2/201410.9110.9210.6710.781,178,829
10/1/201410.8811.0710.6810.942,327,057
9/30/201410.9511.0610.8011.002,611,324
9/29/201410.8311.0810.7611.082,064,643
9/26/201410.9811.0210.8810.96760,016
9/25/201410.8611.0010.7810.901,122,812
9/24/201411.0211.0510.9110.99626,367
9/23/201411.0611.1911.0411.121,465,799
9/22/201411.0811.3410.9511.071,315,818
9/19/201411.5311.5411.0811.172,236,524
9/18/201411.2211.4811.1811.471,688,649
9/17/201411.0711.2310.9311.132,444,546
9/16/201411.2511.4511.1511.243,028,645
9/15/201411.1611.2411.1011.201,685,493
9/12/201410.8811.2810.8211.172,721,663
9/11/201410.9511.1110.8811.092,624,797
9/10/201410.7310.9710.5710.942,799,547
9/9/201410.7410.7910.5910.711,017,162
9/8/201411.0511.2010.7910.821,700,775
9/5/201410.8711.1410.8611.052,141,760
9/4/201410.4210.9710.4010.822,582,722
9/3/201410.1810.3310.1810.27891,822
9/2/201410.0410.3110.0410.21768,197
8/29/201410.4310.4610.2110.361,490,047
8/28/201410.4010.4810.2610.421,482,331
8/27/201410.2410.4110.2010.40645,944
8/26/201410.1810.2310.1110.20784,109
8/25/201410.1910.2510.1210.13526,092
8/22/201410.3310.3310.0710.07947,385
8/21/201410.3510.3810.2410.27520,342
8/20/201410.3510.5310.1810.31827,612
8/19/201410.2110.4610.2010.291,531,552
8/18/201410.2610.3410.2010.212,077,368
8/15/201410.4010.4210.2110.242,003,539
8/14/201410.1310.3710.1310.34708,452
8/13/201410.2810.369.9910.101,499,359
8/12/201410.1910.2210.0910.19902,560
8/11/20149.9910.189.9810.16797,464
8/8/20149.7310.019.719.961,062,015
8/7/20149.919.929.719.77632,624
8/6/20149.729.949.719.91595,778
8/5/20149.719.769.639.71661,821
8/4/20149.829.859.599.74709,758
8/1/20149.819.959.689.811,533,933
7/31/20149.799.909.759.861,390,005
7/30/20149.829.939.699.841,074,674
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center