$11.91 +0.27 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 29, 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
1/29/201512.0912.1311.8111.911,931,491
1/28/201511.7911.8711.5911.641,106,688
1/27/201511.5511.8611.5111.78740,672
1/26/201511.4011.6411.3811.561,140,711
1/23/201511.4611.5111.2911.30947,263
1/22/201511.6811.8011.4411.772,176,470
1/21/201511.5211.9111.4411.881,203,284
1/20/201511.4711.5211.3111.48781,382
1/16/201511.8511.9011.4211.511,386,073
1/15/201511.7711.8411.6111.76711,224
1/14/201511.7611.9011.6611.841,377,446
1/13/201511.8512.0411.6911.79647,572
1/12/201511.7111.8111.6111.74737,531
1/9/201512.0312.1111.8711.90772,325
1/8/201511.8512.0911.8112.01757,577
1/7/201512.3412.3712.1712.27727,621
1/6/201512.2112.2611.9211.991,025,377
1/5/201511.9211.9211.7511.86625,576
1/2/201512.3312.3311.9312.06615,034
12/31/201412.2012.2812.0412.13588,885
12/30/201412.4812.4812.2012.201,136,898
12/29/201412.2112.4212.1912.22776,891
12/26/201412.1812.2312.0912.14287,600
12/24/201412.1512.1812.1112.17214,821
12/23/201411.8612.1711.7412.12605,218
12/22/201411.9311.9311.8011.86863,515
12/19/201411.7511.9911.7411.781,233,620
12/18/201411.4411.9211.4411.921,357,098
12/17/201411.0011.6711.0011.461,403,408
12/16/201411.0111.2110.9111.001,164,499
12/15/201411.3811.3910.9411.041,156,995
12/12/201411.4311.4611.2311.441,188,049
12/11/201411.2811.5011.2511.40846,179
12/10/201411.4911.5911.3611.39671,551
12/9/201411.6511.8311.5311.601,365,710
12/8/201411.9411.9711.6711.75595,702
12/5/201411.7812.0411.6911.951,828,646
12/4/201411.6711.8311.6411.67677,277
12/3/201411.8812.0111.7711.871,197,683
12/2/201411.7911.9611.7411.83835,365
12/1/201411.9211.9411.4311.671,074,689
11/28/201411.9411.9711.8011.81838,853
11/26/201412.0212.0611.8311.89660,901
11/25/201412.3512.3712.1412.161,150,531
11/24/201412.0812.3212.0312.111,062,564
11/21/201412.2112.4112.0812.243,735,786
11/20/201412.3012.4312.2012.32689,561
11/19/201412.1212.3012.0212.25816,624
11/18/201411.9312.2611.9012.171,053,248
11/17/201412.1112.1811.8911.96842,822
11/14/201412.3212.3312.1012.201,046,333
11/13/201412.1812.3312.0112.271,086,639
11/12/201412.4712.5612.2012.23761,356
11/11/201412.2412.3912.1012.331,314,405
11/10/201412.3812.3812.0212.051,186,604
11/7/201412.3912.5012.1712.201,174,740
11/6/201412.4612.5512.2512.311,205,425
11/5/201412.2112.3112.1212.19874,192
11/4/201412.2712.4412.1812.381,334,137
11/3/201412.1412.1611.9212.111,568,926
10/31/201411.8312.2511.7712.231,281,847
10/30/201411.6311.7411.5611.741,084,637
10/29/201411.7311.7911.6111.711,349,290
10/28/201411.3011.5811.2511.551,648,217
10/27/201411.3411.7311.2811.573,211,899
10/24/201411.3011.6111.0611.192,041,068
10/23/201410.6811.2810.6311.032,320,605
10/22/201410.6310.7710.4310.611,924,588
10/21/201410.4310.6310.4210.571,516,436
10/20/201410.1910.2610.0810.261,045,025
10/17/201410.0910.2810.0110.251,213,580
10/16/201410.0710.149.9110.031,899,012
10/15/201410.0910.329.8510.202,434,651
10/14/201410.2810.2910.1010.241,791,731
10/13/201410.5110.6410.1510.171,751,954
10/10/201410.5810.7110.4210.441,285,546
10/9/201410.8310.9010.5010.53952,966
10/8/201410.8210.8910.4810.801,372,230
10/7/201410.9610.9910.6110.611,281,036
10/6/201410.9411.1310.8310.871,288,625
10/3/201410.7710.9110.6910.77836,717
10/2/201410.9110.9210.6710.781,178,829
10/1/201410.8811.0710.6810.942,327,057
9/30/201410.9511.0610.8011.002,611,324
9/29/201410.8311.0810.7611.082,064,643
9/26/201410.9811.0210.8810.96760,016
9/25/201410.8611.0010.7810.901,122,812
9/24/201411.0211.0510.9110.99626,367
9/23/201411.0611.1911.0411.121,465,799
9/22/201411.0811.3410.9511.071,315,818
9/19/201411.5311.5411.0811.172,236,524
9/18/201411.2211.4811.1811.471,688,649
9/17/201411.0711.2310.9311.132,444,546
9/16/201411.2511.4511.1511.243,028,645
9/15/201411.1611.2411.1011.201,685,493
9/12/201410.8811.2810.8211.172,721,663
9/11/201410.9511.1110.8811.092,624,797
9/10/201410.7310.9710.5710.942,799,547
9/9/201410.7410.7910.5910.711,017,162
9/8/201411.0511.2010.7910.821,700,775
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center