$9.64 +0.15 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 12, 2016 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
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
12/3/201513.2013.4713.1713.321,605,213
12/2/201513.4113.4412.7913.161,329,048
12/1/201513.8713.8913.2713.281,451,551
11/30/201514.8314.8914.4914.551,688,683
11/27/201514.9414.9414.6514.68614,933
11/25/201514.8214.9414.7014.77950,598
11/24/201514.6714.7514.4214.60849,097
11/23/201514.3714.5614.2514.511,075,952
11/20/201514.4814.5614.4214.51609,885
11/19/201514.4914.5614.2514.40843,098
11/18/201514.2514.5214.2414.51710,257
11/17/201514.2214.3914.1514.15855,046
11/16/201514.3814.5214.2314.31858,129
11/13/201514.5314.6214.3514.421,358,558
11/12/201514.4314.7514.3114.311,856,398
11/11/201514.2014.3414.0114.25894,537
11/10/201514.1514.5013.9414.311,614,600
11/9/201513.6813.8313.5313.56786,019
11/6/201513.7613.9513.4913.87937,023
11/5/201513.7113.8113.5113.62823,738
11/4/201513.7613.8513.6013.671,249,425
11/3/201513.5613.7513.4213.602,112,818
11/2/201513.5713.8213.5213.78858,656
10/30/201513.8713.9013.3613.521,916,825
10/29/201514.1314.1613.8213.891,869,847
10/28/201514.2814.3813.9614.351,717,447
10/27/201514.2414.4314.1614.351,646,812
10/26/201514.0314.3213.9614.091,443,916
10/23/201514.5414.5813.8914.091,895,596
10/22/201513.9814.3213.8314.231,342,108
10/21/201513.7513.9113.6113.771,301,250
10/20/201513.8213.9813.6413.761,602,208
10/19/201514.5014.5814.3914.471,024,340
10/16/201514.3614.6214.2414.482,008,262
10/15/201514.2914.4014.1514.221,175,667
10/14/201513.9214.3513.9014.251,538,793
10/13/201513.7114.0413.6213.781,984,805
10/12/201513.8313.9813.6513.77985,630
10/9/201513.7013.9813.4613.702,307,081
10/8/201514.1514.1613.7813.851,813,792
10/7/201513.4213.9213.3213.902,877,703
10/6/201514.1314.1313.5113.551,690,114
10/5/201513.8714.1013.7514.091,468,905
10/2/201513.7413.9313.5713.791,761,587
10/1/201513.6814.0313.6213.971,210,473
9/30/201513.3913.6613.3613.561,794,694
9/29/201513.3213.5213.0913.441,455,752
9/28/201513.8013.8013.3813.381,605,906
9/25/201513.8714.0613.8013.841,053,855
9/24/201513.7014.1713.6414.002,597,502
9/23/201513.8814.0613.6913.911,435,711
9/22/201513.6213.9913.5913.901,892,515
9/21/201513.4413.8613.4413.751,706,675
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center