$13.75 +0.14 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 1, 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
7/1/201513.7313.8813.6013.75873,600
6/30/201513.7613.8213.4513.611,457,243
6/29/201513.9614.0613.5613.561,018,036
6/26/201513.9614.2113.9114.111,012,188
6/25/201514.0014.0813.7613.951,398,705
6/24/201513.9714.1813.9714.131,158,064
6/23/201513.6514.0713.5714.031,738,904
6/22/201513.8213.8313.6313.69728,616
6/19/201513.7013.9313.6413.771,602,280
6/18/201513.5113.8013.4013.721,490,933
6/17/201513.4013.6613.3913.522,284,773
6/16/201513.4413.5413.3313.41615,966
6/15/201513.3013.4713.2513.381,099,629
6/12/201513.6213.6313.3013.38981,748
6/11/201513.5413.7313.4013.69985,129
6/10/201513.9413.9513.5113.581,907,802
6/9/201513.8313.9613.7113.76987,879
6/8/201514.1314.1313.8113.87701,756
6/5/201513.7714.1013.6314.091,407,877
6/4/201513.7613.8613.6213.65854,964
6/3/201513.7713.8913.7113.80939,090
6/2/201513.7113.9313.6913.83702,033
6/1/201513.7913.8013.5213.79863,612
5/29/201513.9013.9513.7413.83877,870
5/28/201514.2114.2813.8913.971,526,395
5/27/201513.7814.2513.7114.241,905,930
5/26/201513.8313.8813.6813.831,907,860
5/22/201513.5613.7313.3813.701,882,751
5/21/201513.8913.9513.2313.584,258,593
5/20/201514.0314.0713.9413.961,166,123
5/19/201514.2414.2513.8913.932,092,616
5/18/201514.1714.4614.1414.302,214,403
5/15/201514.2214.3414.1714.252,421,429
5/14/201514.5614.6414.4714.56930,419
5/13/201514.6414.6414.2114.431,867,326
5/12/201514.2514.8114.2114.713,970,796
5/11/201513.8814.0413.8513.98777,490
5/8/201513.7013.9313.7013.80792,051
5/7/201513.5213.7513.4213.61834,041
5/6/201513.6613.7513.4613.591,158,111
5/5/201513.7714.0113.7013.75857,909
5/4/201514.0214.1813.8113.981,327,257
5/1/201513.9814.1313.9614.131,266,105
4/30/201514.1114.2413.9714.011,330,713
4/29/201513.8114.1013.7914.082,009,937
4/28/201513.5313.8813.4913.861,473,007
4/27/201514.4614.4613.6613.742,614,177
4/24/201514.8814.9214.5614.691,691,449
4/23/201514.4314.6514.2814.601,094,328
4/22/201514.4814.6014.4114.41971,104
4/21/201514.2014.3314.1314.19541,487
4/20/201514.7014.7414.1614.231,052,405
4/17/201514.6214.7014.4314.661,086,856
4/16/201514.2214.6914.1614.561,374,984
4/15/201514.1614.2713.9714.062,657,073
4/14/201514.6314.7014.1514.161,884,278
4/13/201514.5314.5914.4114.54920,388
4/10/201514.8014.8514.4814.571,056,316
4/9/201514.2314.7014.2114.611,664,395
4/8/201514.0414.1013.9514.061,356,769
4/7/201514.1514.1513.9613.991,026,506
4/6/201513.9614.1513.9614.021,319,486
4/2/201514.0014.1313.8613.901,977,187
4/1/201514.1114.2813.9113.932,176,377
3/31/201514.0014.1513.9614.131,597,012
3/30/201513.5414.0613.5413.971,580,719
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!