Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.48	27.70	27.12	27.31	27.31	-0.29%	413,675
Feb 27, 2026	26.89	27.50	26.63	27.39	27.39	2.62%	1,012,533
Feb 26, 2026	26.59	26.87	26.53	26.69	26.69	0.38%	489,675
Feb 25, 2026	26.71	26.83	26.41	26.59	26.59	0.64%	3,559,480
Feb 24, 2026	26.64	26.89	26.07	26.42	26.42	0.08%	904,612
Feb 23, 2026	27.99	27.99	26.31	26.40	26.40	-5.48%	1,167,667
Feb 20, 2026	27.93	28.03	27.84	27.93	27.93	0.14%	2,185,118
Feb 19, 2026	28.04	28.06	27.82	27.89	27.89	-0.71%	133,086
Feb 18, 2026	27.89	28.30	27.71	28.09	28.09	0.72%	249,535
Feb 17, 2026	27.72	27.94	27.52	27.89	27.89	0.87%	200,472
Feb 16, 2026	27.68	27.74	27.16	27.65	27.65	1.36%	187,295
Feb 13, 2026	27.15	27.67	27.15	27.28	27.28	0.37%	386,649
Feb 12, 2026	27.35	27.93	26.85	27.18	27.18	-0.22%	332,001
Feb 11, 2026	26.71	27.36	26.70	27.24	27.24	1.98%	683,749
Feb 10, 2026	27.08	27.31	26.62	26.71	26.71	-0.71%	584,324
Feb 9, 2026	26.75	27.50	26.65	26.90	26.90	1.17%	184,800
Feb 6, 2026	26.13	26.98	26.13	26.59	26.59	0.57%	925,381
Feb 5, 2026	27.54	27.54	26.35	26.44	26.44	-2.87%	382,060
Feb 4, 2026	27.46	27.66	27.16	27.22	27.22	0.18%	387,870
Feb 3, 2026	27.23	27.88	27.03	27.17	27.17	-0.22%	437,324
Jan 30, 2026	27.70	27.82	27.07	27.23	27.23	-1.73%	264,184
Jan 29, 2026	27.92	28.20	27.62	27.71	27.71	-0.47%	205,669
Jan 28, 2026	27.79	27.93	27.60	27.84	27.84	1.05%	274,553
Jan 27, 2026	28.00	28.30	27.50	27.55	27.55	-1.25%	281,175
Jan 26, 2026	27.77	28.25	27.77	27.90	27.90	-0.25%	135,833
Jan 23, 2026	28.00	28.11	27.81	27.97	27.97	-0.18%	150,676
Jan 22, 2026	28.39	28.97	27.99	28.02	28.02	-2.44%	227,250
Jan 21, 2026	28.13	28.82	28.05	28.72	28.72	1.99%	153,349
Jan 20, 2026	27.84	28.30	27.75	28.16	28.16	1.44%	2,255,315
Jan 19, 2026	27.95	27.99	27.49	27.76	27.76	-0.54%	123,866
Jan 16, 2026	28.06	28.06	27.72	27.91	27.91	-0.04%	424,013
Jan 15, 2026	28.19	28.19	27.80	27.92	27.92	0.11%	315,147
Jan 14, 2026	28.08	28.09	27.78	27.89	27.89	-0.46%	1,223,354
Jan 13, 2026	28.00	28.10	28.00	28.02	28.02	-0.43%	149,734
Jan 12, 2026	28.15	28.27	27.93	28.14	28.14	0.90%	205,296
Jan 9, 2026	28.00	28.00	27.77	27.89	27.89	-0.14%	2,182,876
Jan 8, 2026	28.08	28.08	27.75	27.93	27.93	0.61%	2,109,890
Jan 7, 2026	27.79	27.90	27.61	27.76	27.76	0.25%	97,109
Jan 6, 2026	27.97	28.03	27.60	27.69	27.69	-0.79%	101,678
Jan 5, 2026	28.39	28.39	27.80	27.91	27.91	-0.50%	126,815
Jan 2, 2026	28.18	28.18	28.00	28.05	28.05	-0.04%	81,084
Dec 31, 2025	28.10	28.60	28.01	28.06	28.06	-0.07%	57,562
Dec 30, 2025	28.16	28.26	27.90	28.08	28.08	-0.21%	72,429
Dec 29, 2025	28.27	28.27	27.90	28.14	28.14	-0.07%	195,265
Dec 26, 2025	28.18	28.19	28.10	28.16	28.16	0.07%	61,725
Dec 24, 2025	28.19	28.19	27.90	28.14	28.14	-	14,342
Dec 23, 2025	28.20	28.20	27.80	28.14	28.14	1.44%	81,523
Dec 22, 2025	28.50	28.50	27.53	27.74	27.74	-1.14%	264,359
Dec 19, 2025	28.30	28.44	27.81	28.06	28.06	-0.74%	814,452
Dec 18, 2025	28.09	28.49	27.93	28.27	28.27	2.32%	186,832