$8.79 -0.23 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 11:59 AM

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
4/28/20169.319.348.979.022,135,883
4/27/20169.189.368.929.344,639,214
4/26/20169.139.529.129.491,646,648
4/25/20169.279.379.099.181,456,449
4/22/20169.029.239.009.171,347,227
4/21/20169.189.289.119.141,025,377
4/20/20169.039.168.969.111,128,604
4/19/20168.899.128.739.111,694,672
4/18/20168.808.978.768.941,486,205
4/15/20168.788.928.708.901,434,048
4/14/20168.598.878.578.761,880,844
4/13/20168.178.628.058.531,730,580
4/12/20168.118.418.108.352,042,667
4/11/20167.898.137.828.081,356,530
4/8/20168.188.207.857.922,261,024
4/7/20168.308.398.158.201,176,071
4/6/20168.348.488.288.411,373,155
4/5/20168.408.418.148.242,224,791
4/4/20168.658.848.608.692,001,196
4/1/20168.518.918.498.642,416,668
3/31/20168.598.688.358.483,751,435
3/30/20168.818.848.548.693,961,092
3/29/20168.849.008.718.933,837,489
3/28/20169.399.428.948.981,637,377
3/24/20169.259.459.189.451,679,459
3/23/20169.499.509.249.31980,428
3/22/20169.549.659.499.561,131,583
3/21/20169.339.529.329.501,577,819
3/18/20169.429.529.399.44966,915
3/17/20168.919.408.919.311,729,581
3/16/20169.339.478.929.431,480,138
3/15/20169.239.359.059.272,565,600
3/14/20168.488.888.438.841,723,884
3/11/20168.708.768.388.462,846,076
3/10/20168.608.738.518.571,765,107
3/9/20169.009.028.718.751,311,032
3/8/20168.558.968.418.801,990,194
3/7/20169.699.799.449.562,102,102
3/4/20168.709.648.709.583,623,081
3/3/20169.749.849.399.483,520,370
3/2/201610.4910.5610.1710.231,824,572
3/1/201610.4410.8510.4310.701,368,656
2/29/201610.6510.8310.5310.821,492,964
2/26/201610.5110.5310.2310.401,304,889
2/25/201610.3110.3510.1710.23910,137
2/24/201610.2710.2910.0110.221,189,768
2/23/201610.4210.5510.3710.521,493,055
2/22/201610.2810.4410.2510.311,023,523
2/19/20169.8510.099.7210.051,591,696
2/18/201610.2410.269.849.931,281,279
2/17/20169.8710.129.8710.081,104,972
2/16/20169.7410.139.699.961,194,419
2/12/20169.619.699.559.61891,510
2/11/20169.699.709.449.49757,929
2/10/20169.9210.069.659.671,022,582
2/9/20169.9110.009.669.78700,473
2/8/201610.0110.019.689.69753,855
2/5/201610.2110.249.9810.101,307,768
2/4/201610.1410.3810.1010.211,347,939
2/3/201610.1110.129.699.991,265,268
2/2/201610.3710.3910.0110.071,452,463
2/1/201610.5510.7210.4410.501,136,243
1/29/201610.5511.0510.5211.051,596,332
1/28/201610.5210.6310.2010.321,079,000
1/27/201610.5010.7010.4510.601,013,425
1/26/201610.5010.6010.4410.591,305,951
1/25/201610.7810.9110.5510.58990,118
1/22/201610.6710.9010.6410.891,229,254
1/21/201610.9010.9310.5710.651,409,407
1/20/201610.1910.529.9810.421,376,964
1/19/201610.9311.0010.7610.801,060,543
1/15/201610.7510.9210.7210.911,317,348
1/14/201610.8211.0310.6411.001,346,040
1/13/201611.2711.4111.1211.14808,499
1/12/201611.1111.3011.0911.27913,244
1/11/201611.4111.5311.0611.161,518,492
1/8/201611.6511.7411.5311.57800,913
1/7/201611.9411.9611.7011.741,260,142
1/6/201612.4512.6112.3712.461,089,382
1/5/201612.5712.7412.5412.65799,665
1/4/201612.7312.7412.4612.56874,252
12/31/201512.8612.8912.6712.69589,054
12/30/201512.7612.9812.7112.89678,966
12/29/201513.0513.0912.8912.99422,614
12/28/201513.1613.1913.0313.10849,100
12/24/201512.9713.0712.9513.04370,644
12/23/201512.8613.0412.7412.98833,471
12/22/201512.5212.7012.4812.68705,070
12/21/201512.5512.6312.3712.50902,889
12/18/201512.7112.7912.5012.591,305,491
12/17/201512.8212.8212.4212.421,110,328
12/16/201512.7312.8712.6112.781,597,971
12/15/201512.9413.0012.6712.751,094,460
12/14/201513.0213.0312.7412.851,554,050
12/11/201512.7312.8112.6312.69874,491
12/10/201512.9613.0812.7912.891,109,797
12/9/201513.0513.3612.9212.991,062,953
12/8/201513.0913.3013.0413.16729,362
12/7/201513.6513.7113.4613.55907,722
12/4/201513.7513.7513.5213.551,030,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center