Fibria Celulose S.A. Historical Stock Prices

FBR 
$11.64
*  
0.14
1.19%
Get FBR Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading FBR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.78  11.87  11.59  11.64 1,104,938
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
12/26/2014 12.18 12.23 12.09 12.14 287,600
12/24/2014 12.15 12.18 12.11 12.17 214,821
12/23/2014 11.86 12.17 11.74 12.12 605,218
12/22/2014 11.93 11.93 11.8 11.86 863,515
12/19/2014 11.75 11.99 11.74 11.78 1,233,620
12/18/2014 11.44 11.92 11.44 11.92 1,357,098
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
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?