Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.10	27.23	26.92	27.12	27.12	0.22%	183,346
May 21, 2026	27.15	27.19	26.81	27.06	27.06	-0.04%	271,238
May 20, 2026	27.44	27.44	27.00	27.07	27.07	0.33%	264,619
May 19, 2026	27.50	27.90	26.90	26.98	26.98	-1.86%	505,252
May 18, 2026	28.22	28.22	27.40	27.49	27.49	-0.72%	383,346
May 15, 2026	27.77	28.25	27.30	27.69	27.69	0.95%	413,011
May 14, 2026	27.80	27.80	27.16	27.43	27.43	-0.51%	514,835
May 13, 2026	28.49	28.49	27.52	27.57	27.57	-1.75%	288,177
May 12, 2026	28.59	28.90	27.82	28.06	28.06	0.29%	291,205
May 11, 2026	28.50	28.72	28.22	28.43	27.98	0.78%	430,039
May 8, 2026	28.50	28.50	28.10	28.21	27.76	0.11%	229,823
May 7, 2026	28.40	28.40	28.03	28.18	27.73	-0.25%	566,911
May 6, 2026	28.10	28.50	27.71	28.25	27.80	0.93%	461,002
May 5, 2026	27.70	28.50	27.70	27.99	27.55	1.16%	266,845
May 4, 2026	27.98	27.99	27.50	27.67	27.23	-0.11%	298,902
Apr 30, 2026	27.55	28.00	27.25	27.70	27.26	1.76%	333,231
Apr 29, 2026	27.37	27.47	26.89	27.22	26.79	0.22%	366,065
Apr 28, 2026	27.90	27.90	27.02	27.16	26.73	-2.16%	597,100
Apr 27, 2026	28.43	28.43	27.68	27.76	27.32	-1.60%	196,606
Apr 24, 2026	28.39	28.39	27.97	28.21	27.76	0.86%	85,525
Apr 23, 2026	28.32	28.58	27.88	27.97	27.53	-1.31%	256,297
Apr 22, 2026	27.93	28.44	27.67	28.34	27.89	2.31%	223,848
Apr 21, 2026	29.10	29.10	27.65	27.70	27.26	-4.32%	437,984
Apr 20, 2026	29.00	29.28	28.90	28.95	28.49	0.14%	316,493
Apr 17, 2026	28.84	29.00	28.71	28.91	28.45	0.63%	204,267
Apr 16, 2026	28.67	28.90	28.60	28.73	28.28	0.24%	171,091
Apr 15, 2026	28.95	29.00	28.31	28.66	28.21	0.60%	356,490
Apr 14, 2026	28.98	29.00	28.30	28.49	28.04	-1.32%	206,217
Apr 13, 2026	28.48	29.00	28.42	28.87	28.41	1.30%	429,515
Apr 10, 2026	28.20	28.69	28.13	28.50	28.05	1.46%	258,685
Apr 9, 2026	28.23	28.44	28.01	28.09	27.65	0.36%	289,835
Apr 8, 2026	28.05	28.50	27.93	27.99	27.55	0.14%	291,553
Apr 7, 2026	28.45	28.45	27.70	27.95	27.51	-0.43%	180,907
Apr 6, 2026	28.50	28.50	28.00	28.07	27.63	-0.81%	160,367
Apr 1, 2026	28.50	28.50	28.00	28.30	27.85	-0.63%	195,416
Mar 31, 2026	27.95	28.50	27.95	28.48	28.03	1.64%	604,122
Mar 30, 2026	28.39	28.39	27.60	28.02	27.58	0.65%	366,782
Mar 27, 2026	27.60	28.48	27.60	27.84	27.40	-0.85%	704,543
Mar 26, 2026	27.86	29.03	27.39	28.08	27.64	-1.23%	951,811
Mar 25, 2026	27.02	28.52	27.02	28.43	27.98	4.83%	951,473
Mar 24, 2026	26.70	27.40	26.36	27.12	26.69	3.04%	1,817,335
Mar 23, 2026	26.48	26.75	26.20	26.32	25.90	0.08%	223,052
Mar 20, 2026	26.35	27.50	25.60	26.30	25.88	-0.19%	41,614,970
Mar 19, 2026	25.57	26.39	25.37	26.35	25.93	2.93%	513,641
Mar 18, 2026	25.18	25.80	25.10	25.60	25.19	2.03%	1,155,357
Mar 17, 2026	25.40	25.40	24.86	25.09	24.69	-0.40%	979,834
Mar 13, 2026	25.05	25.43	25.05	25.19	24.79	0.36%	770,458
Mar 12, 2026	25.66	25.66	24.99	25.10	24.70	-0.44%	918,319
Mar 11, 2026	25.54	25.98	25.33	25.66	24.81	1.02%	1,099,830
Mar 10, 2026	25.47	25.99	25.00	25.40	24.56	0.99%	1,717,717