Fibria Celulose S.A. Historical Stock Prices

FBR 
$13.7
*  
0.18
1.33%
Get FBR Alerts
*Delayed - data as of Mar. 30, 2015 10:24 ET  -  Find a broker to begin trading FBR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FBR Real Time
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:24  13.56  13.72  13.54  13.70 294,162
03/27/2015 13.36 13.575 13.35 13.52 1,733,360
03/26/2015 13.19 13.44 12.9701 13.39 3,036,091
03/25/2015 12.85 13.12 12.79 13.1 1,752,164
03/24/2015 12.88 12.915 12.66 12.77 1,705,808
03/23/2015 12.89 12.9 12.58 12.68 2,139,300
03/20/2015 12.78 12.84 12.665 12.69 2,423,587
03/19/2015 12.62 12.77 12.49 12.74 1,395,060
03/18/2015 12.61 12.83 12.52 12.69 2,219,003
03/17/2015 12.42 12.81 12.33 12.79 1,379,604
03/16/2015 12.76 12.81 12.29 12.4 1,514,763
03/13/2015 12.43 12.76 12.31 12.72 1,320,058
03/12/2015 12.58 12.61 12.42 12.49 1,455,827
03/11/2015 12.34 12.53 12.3 12.5 1,239,970
03/10/2015 12.46 12.58 12.29 12.43 1,341,408
03/09/2015 12.73 12.76 12.25 12.25 2,002,973
03/06/2015 12.58 13.07 12.53 12.97 1,946,790
03/05/2015 12.94 12.94 12.66 12.75 759,458
03/04/2015 13.05 13.165 12.89 13.09 1,755,174
03/03/2015 12.81 13.05 12.785 12.87 604,003
03/02/2015 12.95 12.97 12.72 12.84 1,291,767
02/27/2015 12.85 13.22 12.85 12.96 1,892,889
02/26/2015 12.71 12.9 12.67 12.74 847,255
02/25/2015 12.8 12.83 12.68 12.73 603,342
02/24/2015 12.62 12.88 12.58 12.76 1,085,243
02/23/2015 13.18 13.18 12.91 12.91 606,323
02/20/2015 12.94 13.085 12.86 13.06 460,862
02/19/2015 12.96 13.07 12.91 13 711,517
02/18/2015 12.83 13.04 12.72 13.02 737,821
02/17/2015 13 13.03 12.82 12.84 647,960
02/13/2015 12.98 13.18 12.83 13.05 1,191,690
02/12/2015 13.18 13.45 13.18 13.28 1,035,770
02/11/2015 12.67 13.01 12.63 13 1,895,786
02/10/2015 12.78 12.86 12.645 12.69 2,310,437
02/09/2015 12.79 12.94 12.66 12.67 2,195,973
02/06/2015 12.73 12.82 12.58 12.64 1,950,948
02/05/2015 12.42 12.67 12.41 12.54 1,375,031
02/04/2015 12.33 12.66 12.31 12.59 2,049,392
02/03/2015 12.31 12.49 12.27 12.35 1,286,611
02/02/2015 12.06 12.17 12 12.14 1,185,039
01/30/2015 11.74 12.14 11.71 12.13 1,795,977
01/29/2015 12.09 12.13 11.81 11.91 1,931,491
01/28/2015 11.79 11.87 11.59 11.64 1,106,688
01/27/2015 11.55 11.86 11.51 11.78 740,672
01/26/2015 11.4 11.64 11.38 11.56 1,140,711
01/23/2015 11.46 11.51 11.29 11.3 947,251
01/22/2015 11.68 11.8 11.44 11.77 2,176,470
01/21/2015 11.52 11.905 11.44 11.88 1,203,284
01/20/2015 11.47 11.52 11.305 11.48 781,382
01/16/2015 11.85 11.9 11.42 11.51 1,386,073
01/15/2015 11.77 11.835 11.61 11.76 711,224
01/14/2015 11.76 11.895 11.66 11.84 1,377,446
01/13/2015 11.85 12.04 11.69 11.79 647,572
01/12/2015 11.71 11.81 11.61 11.74 737,531
01/09/2015 12.03 12.11 11.8725 11.9 772,325
01/08/2015 11.85 12.09 11.81 12.01 757,577
01/07/2015 12.34 12.37 12.17 12.27 727,621
01/06/2015 12.21 12.26 11.92 11.99 1,025,377
01/05/2015 11.92 11.92 11.75 11.86 625,576
01/02/2015 12.33 12.33 11.93 12.06 614,934
12/31/2014 12.2 12.28 12.04 12.13 588,885
12/30/2014 12.48 12.48 12.2 12.2 1,136,898
12/29/2014 12.21 12.42 12.19 12.22 776,891
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?