$14.56 +0.19 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 3, 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
9/3/201514.5914.8614.3314.561,600,111
9/2/201513.8714.3713.8114.371,475,120
9/1/201513.9613.9813.7013.971,808,961
8/31/201513.9614.2813.9014.222,023,069
8/28/201513.8013.9513.6513.901,462,685
8/27/201513.4213.9513.4013.841,198,427
8/26/201513.1013.3413.0313.312,103,955
8/25/201513.4013.5412.9712.972,184,076
8/24/201512.6913.5112.6412.971,851,440
8/21/201514.1114.1413.6613.661,482,278
8/20/201514.4714.5814.2314.242,012,648
8/19/201514.1114.4413.8614.402,314,441
8/18/201513.9514.2413.8414.191,494,985
8/17/201513.8414.1813.8014.091,294,780
8/14/201513.7113.9413.6113.831,255,477
8/13/201513.6413.8513.5413.711,097,832
8/12/201513.8113.8713.4313.641,641,282
8/11/201513.8013.9213.6313.731,182,787
8/10/201514.0214.2213.8113.991,474,996
8/7/201513.7214.0113.4513.981,864,923
8/6/201513.9614.1313.8914.082,047,569
8/5/201513.7414.0313.6813.921,656,525
8/4/201513.3313.6813.2813.641,945,397
8/3/201513.4513.5213.1213.281,631,886
7/31/201513.4113.4713.1713.321,734,488
7/30/201513.2813.5113.2213.321,393,527
7/29/201513.4313.5113.2213.281,490,810
7/28/201513.0513.4413.0413.371,513,940
7/27/201513.1013.3113.0313.051,168,006
7/24/201513.2913.4513.0613.231,842,328
7/23/201513.3713.4713.0613.271,906,179
7/22/201512.6912.8812.4512.871,850,820
7/21/201512.7812.7912.4312.491,527,611
7/20/201512.5512.7112.5412.631,314,436
7/17/201512.8712.8812.5412.601,950,921
7/16/201513.1113.3813.0813.21998,493
7/15/201513.2813.3912.9613.041,292,262
7/14/201513.2113.4713.1013.371,163,396
7/13/201513.1313.2312.9913.201,084,455
7/10/201513.0113.0512.7713.021,189,691
7/9/201512.7612.9412.4412.621,202,545
7/8/201512.8112.8812.6312.711,478,631
7/7/201513.2913.2912.6712.911,585,653
7/6/201513.6113.7213.2413.311,118,308
7/2/201513.7513.9313.6213.79895,060
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
  • Showing 1-100 of 1,259 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!