$10.57 +0.31 (%) Fibria Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 21, 2014 | 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
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
9/5/201410.8711.1410.8611.052,141,760
9/4/201410.4210.9710.4010.822,582,722
9/3/201410.1810.3310.1810.27891,822
9/2/201410.0410.3110.0410.21768,197
8/29/201410.4310.4610.2110.361,490,047
8/28/201410.4010.4810.2610.421,482,331
8/27/201410.2410.4110.2010.40645,944
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center