$13.52 +0.13 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 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
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
12/26/201412.1812.2312.0912.14287,600
12/24/201412.1512.1812.1112.17214,821
12/23/201411.8612.1711.7412.12605,218
12/22/201411.9311.9311.8011.86863,515
12/19/201411.7511.9911.7411.781,233,620
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center