Fibria Celulose S.A. Historical Stock Prices

FBR 
$13.31
*  
0.48
3.48%
Get FBR Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading FBR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FBR Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  13.61  13.72  13.24  13.31 1,118,208
07/06/2015 13.61 13.72 13.24 13.31 1,118,308
07/02/2015 13.75 13.93 13.615 13.79 895,060
07/01/2015 13.73 13.88 13.6 13.75 873,600
06/30/2015 13.76 13.82 13.445 13.61 1,457,243
06/29/2015 13.96 14.06 13.56 13.56 1,018,036
06/26/2015 13.96 14.21 13.905 14.11 1,012,188
06/25/2015 14 14.08 13.755 13.95 1,398,705
06/24/2015 13.97 14.18 13.97 14.13 1,158,064
06/23/2015 13.65 14.07 13.57 14.03 1,738,904
06/22/2015 13.82 13.83 13.63 13.69 728,616
06/19/2015 13.7 13.93 13.64 13.77 1,602,280
06/18/2015 13.51 13.7999 13.4 13.72 1,490,933
06/17/2015 13.4 13.655 13.39 13.52 2,284,773
06/16/2015 13.44 13.54 13.33 13.41 615,966
06/15/2015 13.3 13.47 13.25 13.38 1,099,629
06/12/2015 13.62 13.63 13.3 13.38 981,748
06/11/2015 13.54 13.73 13.4 13.69 985,129
06/10/2015 13.94 13.95 13.51 13.58 1,907,802
06/09/2015 13.83 13.96 13.71 13.76 987,279
06/08/2015 14.13 14.13 13.81 13.87 701,756
06/05/2015 13.77 14.1 13.63 14.09 1,407,877
06/04/2015 13.76 13.86 13.62 13.65 854,964
06/03/2015 13.77 13.89 13.71 13.8 939,090
06/02/2015 13.71 13.93 13.69 13.83 702,033
06/01/2015 13.79 13.8 13.52 13.79 863,612
05/29/2015 13.9 13.95 13.74 13.83 877,870
05/28/2015 14.21 14.275 13.89 13.97 1,526,395
05/27/2015 13.78 14.2515 13.71 14.24 1,905,930
05/26/2015 13.83 13.88 13.68 13.83 1,907,860
05/22/2015 13.56 13.73 13.38 13.7 1,882,751
05/21/2015 13.89 13.95 13.225 13.58 4,258,593
05/20/2015 14.03 14.07 13.94 13.96 1,166,123
05/19/2015 14.24 14.25 13.89 13.93 2,092,616
05/18/2015 14.17 14.46 14.14 14.3 2,214,403
05/15/2015 14.22 14.34 14.17 14.25 2,421,429
05/14/2015 14.56 14.64 14.47 14.56 930,419
05/13/2015 14.64 14.64 14.21 14.43 1,867,326
05/12/2015 14.25 14.81 14.2068 14.71 3,970,796
05/11/2015 13.88 14.04 13.85 13.98 777,490
05/08/2015 13.7 13.93 13.7 13.8 792,051
05/07/2015 13.52 13.75 13.42 13.61 834,041
05/06/2015 13.66 13.75 13.46 13.59 1,158,111
05/05/2015 13.77 14.01 13.7 13.75 857,909
05/04/2015 14.02 14.18 13.805 13.98 1,327,257
05/01/2015 13.98 14.13 13.96 14.13 1,266,105
04/30/2015 14.11 14.24 13.965 14.01 1,330,713
04/29/2015 13.81 14.1 13.79 14.08 2,009,937
04/28/2015 13.53 13.88 13.49 13.86 1,473,007
04/27/2015 14.46 14.46 13.66 13.74 2,614,177
04/24/2015 14.88 14.92 14.56 14.69 1,691,449
04/23/2015 14.43 14.65 14.28 14.6 1,094,328
04/22/2015 14.48 14.6 14.41 14.41 971,104
04/21/2015 14.2 14.33 14.13 14.19 541,487
04/20/2015 14.7 14.74 14.16 14.23 1,052,405
04/17/2015 14.62 14.7 14.43 14.66 1,086,856
04/16/2015 14.22 14.69 14.16 14.56 1,374,984
04/15/2015 14.16 14.27 13.97 14.06 2,657,073
04/14/2015 14.63 14.7 14.15 14.16 1,884,278
04/13/2015 14.53 14.59 14.41 14.54 920,388
04/10/2015 14.8 14.85 14.48 14.57 1,056,316
04/09/2015 14.23 14.7 14.21 14.61 1,664,395
04/08/2015 14.04 14.1 13.95 14.06 1,356,769
04/07/2015 14.15 14.15 13.96 13.99 1,026,506
04/06/2015 13.96 14.15 13.96 14.02 1,319,486
*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?