Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh $10.32

up +0.12


27/8/2014 02:35 PM  |  NYSE : FBR  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBR historical data

Date Open High Low Close Volume
8/26/201410.1810.2310.1110.20784,109
8/25/201410.1910.2510.1210.13526,092
8/22/201410.3310.3310.0710.07947,385
8/21/201410.3510.3810.2410.27520,342
8/20/201410.3510.5310.1810.31827,612
8/19/201410.2110.4610.2010.291,531,552
8/18/201410.2610.3410.2010.212,077,368
8/15/201410.4010.4210.2110.242,003,539
8/14/201410.1310.3710.1310.34708,452
8/13/201410.2810.369.9910.101,499,359
8/12/201410.1910.2210.0910.19902,560
8/11/20149.9910.189.9810.16797,464
8/8/20149.7310.019.719.961,062,015
8/7/20149.919.929.719.77632,624
8/6/20149.729.949.719.91595,778
8/5/20149.719.769.639.71661,821
8/4/20149.829.859.599.74709,758
8/1/20149.819.959.689.811,533,933
7/31/20149.799.909.759.861,390,005
7/30/20149.829.939.699.841,074,674
7/29/20149.919.939.759.75835,552
7/28/201410.0210.059.8110.021,146,172
7/25/20149.9810.079.929.952,336,193
7/24/20149.9610.239.9310.153,994,800
7/23/20149.579.909.559.801,690,860
7/22/20149.589.629.459.481,296,037
7/21/20149.669.679.489.602,001,784
7/18/201410.0310.089.859.851,830,005
7/17/201410.0410.109.9710.061,092,267
7/16/201410.2510.2610.0610.13852,699
7/15/201410.1310.2410.0910.14598,837
7/14/201410.2910.3610.1410.17535,146
7/11/201410.1710.2910.1010.17436,042
7/10/201410.3310.3310.0810.201,068,228
7/9/201410.2010.3510.1310.271,075,948
7/8/201410.3510.3710.1310.19806,864
7/7/201410.3310.3810.2110.32977,810
7/3/201410.1010.3410.1010.29730,932
7/2/20149.8210.059.819.991,429,435
7/1/20149.699.809.669.761,514,046
6/30/20149.909.909.649.721,266,762
6/27/20149.9410.029.789.89778,166
6/26/201410.0110.179.9610.06816,821
6/25/201410.2610.359.929.981,210,005
6/24/201410.5010.5910.2510.281,054,059
6/23/201410.4410.6010.4310.49913,953
6/20/201410.2710.5110.2510.501,065,289
6/19/201410.4510.5710.1810.24708,909
6/18/201410.0810.4710.0510.402,646,667
6/17/20149.8510.049.829.98875,483
6/16/20149.909.939.809.85780,997
6/13/20149.929.929.789.82643,605
6/12/20149.879.979.759.78761,759
6/11/201410.0310.049.909.91643,305
6/10/201410.2010.2110.0110.091,005,501
6/9/201410.0310.2910.0310.151,095,031
6/6/20149.9210.019.899.991,493,008
6/5/20149.709.739.579.711,005,051
6/4/20149.739.769.609.70857,335
6/3/20149.739.789.579.771,401,415
6/2/20149.539.889.459.781,860,227
5/30/20149.289.469.229.431,554,952
5/29/20149.349.449.319.381,051,815
5/28/20149.209.389.149.34953,617
5/27/20149.479.489.219.231,687,087
5/23/20149.589.679.439.445,980,911
5/22/20149.479.619.389.611,678,316
5/21/20149.189.399.179.361,373,398
5/20/20149.449.479.149.141,495,243
5/19/20149.809.809.509.552,136,153
5/16/201410.0110.099.899.97741,229
5/15/201410.1110.119.859.93630,804
5/14/201410.1410.2310.0710.13463,080
5/13/20149.8810.159.8810.141,073,622
5/12/20149.8510.049.859.99916,515
5/9/201410.0810.219.789.831,303,045
5/8/201410.1910.2310.0710.111,026,117
5/7/201410.1310.169.9810.131,288,989
5/6/201410.1910.3110.1310.221,138,505
5/5/201410.1910.2610.0310.21652,540
5/2/20149.9710.249.8910.22722,552
5/1/20149.599.989.599.94436,368
4/30/20149.8510.039.839.931,120,793
4/29/20149.9310.159.809.82726,348
4/28/20149.899.939.779.91725,546
4/25/201410.1310.139.879.92572,936
4/24/201410.3210.339.8810.201,969,365
4/23/201410.4310.4610.2010.291,268,160
4/22/201410.6610.7010.3710.43842,429
4/21/201410.6010.7410.4410.62645,874
4/17/201410.2610.6810.2510.621,044,365
4/16/201410.2810.3410.1610.281,066,241
4/15/201410.4410.4410.1010.242,263,623
4/14/201410.5910.6110.3510.491,089,995
4/11/201410.6710.7210.4910.581,490,853
4/10/201410.9110.9610.7510.771,536,946
4/9/201410.8911.1210.7210.941,565,302
4/8/201411.4511.4810.8710.912,386,098
4/7/201411.4311.6611.2311.244,177,621
4/4/201411.3211.5011.3011.381,308,279
Trading Center