Fibria Celulose S.A. Historical Stock Prices

FBR 
$11.92
*  
0.46
4.01%
Get FBR Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading FBR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FBR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.44  11.92  11.44  11.92 1,356,722
12/17/2014 11 11.67 11 11.46 1,403,408
12/16/2014 11.01 11.21 10.91 11 1,164,499
12/15/2014 11.38 11.39 10.94 11.04 1,156,995
12/12/2014 11.43 11.46 11.23 11.44 1,188,049
12/11/2014 11.28 11.5 11.25 11.4 846,179
12/10/2014 11.49 11.59 11.36 11.39 671,551
12/09/2014 11.65 11.83 11.53 11.6 1,365,710
12/08/2014 11.94 11.97 11.67 11.75 595,702
12/05/2014 11.78 12.04 11.69 11.95 1,827,290
12/04/2014 11.67 11.83 11.64 11.67 677,277
12/03/2014 11.88 12.01 11.77 11.87 1,197,683
12/02/2014 11.79 11.96 11.735 11.83 835,365
12/01/2014 11.92 11.94 11.43 11.67 1,074,689
11/28/2014 11.94 11.97 11.8 11.81 838,853
11/26/2014 12.02 12.06 11.83 11.89 660,901
11/25/2014 12.35 12.37 12.14 12.16 1,150,531
11/24/2014 12.08 12.32 12.03 12.11 1,062,564
11/21/2014 12.21 12.41 12.08 12.24 3,735,786
11/20/2014 12.3 12.43 12.2 12.32 689,561
11/19/2014 12.12 12.3 12.02 12.25 816,624
11/18/2014 11.93 12.26 11.9 12.17 1,053,248
11/17/2014 12.11 12.18 11.89 11.96 842,822
11/14/2014 12.32 12.33 12.1 12.2 1,045,083
11/13/2014 12.18 12.33 12.01 12.27 1,086,639
11/12/2014 12.47 12.56 12.2 12.23 761,356
11/11/2014 12.24 12.39 12.1 12.33 1,314,405
11/10/2014 12.375 12.38 12.02 12.05 1,186,604
11/07/2014 12.39 12.5 12.17 12.2 1,174,740
11/06/2014 12.46 12.55 12.25 12.31 1,205,425
11/05/2014 12.21 12.31 12.12 12.19 874,192
11/04/2014 12.27 12.44 12.18 12.38 1,334,137
11/03/2014 12.14 12.16 11.92 12.11 1,568,926
10/31/2014 11.83 12.25 11.77 12.23 1,281,847
10/30/2014 11.63 11.74 11.56 11.74 1,084,637
10/29/2014 11.73 11.79 11.61 11.71 1,349,290
10/28/2014 11.3 11.58 11.25 11.55 1,648,217
10/27/2014 11.34 11.73 11.28 11.57 3,211,899
10/24/2014 11.3 11.61 11.06 11.19 2,041,068
10/23/2014 10.68 11.28 10.63 11.03 2,320,605
10/22/2014 10.63 10.77 10.43 10.61 1,924,588
10/21/2014 10.43 10.63 10.42 10.57 1,516,436
10/20/2014 10.19 10.26 10.08 10.26 1,045,025
10/17/2014 10.09 10.275 10.01 10.25 1,213,580
10/16/2014 10.07 10.14 9.91 10.03 1,899,012
10/15/2014 10.09 10.32 9.85 10.2 2,434,651
10/14/2014 10.28 10.29 10.1 10.24 1,791,731
10/13/2014 10.51 10.64 10.15 10.17 1,751,954
10/10/2014 10.58 10.71 10.42 10.44 1,285,546
10/09/2014 10.83 10.9 10.495 10.53 952,966
10/08/2014 10.82 10.89 10.48 10.8 1,372,230
10/07/2014 10.96 10.99 10.61 10.61 1,281,036
10/06/2014 10.94 11.13 10.83 10.87 1,288,625
10/03/2014 10.77 10.91 10.69 10.77 836,717
10/02/2014 10.91 10.92 10.67 10.78 1,178,829
10/01/2014 10.88 11.07 10.68 10.94 2,327,057
09/30/2014 10.95 11.06 10.8 11 2,611,324
09/29/2014 10.83 11.08 10.76 11.08 2,064,643
09/26/2014 10.98 11.02 10.88 10.96 760,016
09/25/2014 10.86 11 10.78 10.9 1,122,812
09/24/2014 11.02 11.05 10.91 10.99 626,367
09/23/2014 11.06 11.19 11.04 11.12 1,465,799
09/22/2014 11.08 11.34 10.95 11.07 1,315,818
09/19/2014 11.53 11.5401 11.08 11.17 2,236,524
09/18/2014 11.22 11.48 11.18 11.47 1,688,649
09/17/2014 11.07 11.23 10.93 11.13 2,444,546
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?