$9.16 +0.07 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
12/2/20169.109.229.039.161,055,009
12/1/20169.159.158.979.092,478,453
11/30/20169.589.659.099.103,442,909
11/29/20169.899.989.719.723,143,632
11/28/20169.189.459.129.422,724,403
11/25/20169.159.199.019.091,101,253
11/23/20168.979.008.788.851,851,911
11/22/20168.858.938.718.761,948,317
11/21/20168.238.458.198.441,372,201
11/18/20168.228.548.208.292,101,381
11/17/20168.248.508.238.361,424,647
11/16/20168.658.658.038.043,075,390
11/15/20168.828.848.588.631,792,940
11/14/20169.099.208.678.812,691,513
11/11/20168.679.038.508.935,292,392
11/10/20168.278.488.198.383,258,069
11/9/20167.517.947.517.862,610,590
11/8/20167.767.847.677.721,422,252
11/7/20167.557.747.497.711,555,354
11/4/20167.807.817.637.671,342,785
11/3/20167.947.967.677.771,568,061
11/2/20167.857.887.797.851,200,630
11/1/20168.038.117.797.861,836,411
10/31/20168.038.077.897.981,489,987
10/28/20167.837.927.827.861,206,733
10/27/20167.807.897.757.771,338,750
10/26/20167.717.917.687.761,633,364
10/25/20167.667.807.587.742,308,509
10/24/20167.297.427.287.401,402,029
10/21/20167.137.317.127.28978,862
10/20/20167.227.297.187.201,044,999
10/19/20167.407.417.287.28711,045
10/18/20167.277.437.267.391,018,563
10/17/20167.337.377.137.171,697,155
10/14/20167.297.347.227.25778,408
10/13/20167.227.307.167.231,293,587
10/12/20167.357.387.247.27722,081
10/11/20167.187.367.187.351,300,155
10/10/20167.147.197.097.17648,011
10/7/20167.227.287.087.111,018,970
10/6/20167.207.337.197.30906,855
10/5/20167.177.247.147.21853,258
10/4/20167.177.267.027.111,341,108
10/3/20167.157.297.057.182,466,904
9/30/20166.957.116.947.071,559,347
9/29/20167.067.176.947.021,636,425
9/28/20166.986.996.856.981,347,135
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center