Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	27.55	28.00	27.25	27.70	27.70	1.76%	333,231
Apr 29, 2026	27.37	27.47	26.89	27.22	27.22	0.22%	366,065
Apr 28, 2026	27.90	27.90	27.02	27.16	27.16	-2.16%	597,100
Apr 27, 2026	28.43	28.43	27.68	27.76	27.76	-1.60%	196,606
Apr 24, 2026	28.39	28.39	27.97	28.21	28.21	0.86%	85,525
Apr 23, 2026	28.32	28.58	27.88	27.97	27.97	-1.31%	256,297
Apr 22, 2026	27.93	28.44	27.67	28.34	28.34	2.31%	223,848
Apr 21, 2026	29.10	29.10	27.65	27.70	27.70	-4.32%	437,984
Apr 20, 2026	29.00	29.28	28.90	28.95	28.95	0.14%	316,493
Apr 17, 2026	28.84	29.00	28.71	28.91	28.91	0.63%	204,267
Apr 16, 2026	28.67	28.90	28.60	28.73	28.73	0.24%	171,091
Apr 15, 2026	28.95	29.00	28.31	28.66	28.66	0.60%	356,490
Apr 14, 2026	28.98	29.00	28.30	28.49	28.49	-1.32%	206,217
Apr 13, 2026	28.48	29.00	28.42	28.87	28.87	1.30%	429,515
Apr 10, 2026	28.20	28.69	28.13	28.50	28.50	1.46%	258,685
Apr 9, 2026	28.23	28.44	28.01	28.09	28.09	0.36%	289,835
Apr 8, 2026	28.05	28.50	27.93	27.99	27.99	0.14%	291,553
Apr 7, 2026	28.45	28.45	27.70	27.95	27.95	-0.43%	180,907
Apr 6, 2026	28.50	28.50	28.00	28.07	28.07	-0.81%	160,367
Apr 1, 2026	28.50	28.50	28.00	28.30	28.30	-0.63%	195,416
Mar 31, 2026	27.95	28.50	27.95	28.48	28.48	1.64%	604,122
Mar 30, 2026	28.39	28.39	27.60	28.02	28.02	0.65%	366,782
Mar 27, 2026	27.60	28.48	27.60	27.84	27.84	-0.85%	704,543
Mar 26, 2026	27.86	29.03	27.39	28.08	28.08	-1.23%	951,811
Mar 25, 2026	27.02	28.52	27.02	28.43	28.43	4.83%	951,473
Mar 24, 2026	26.70	27.40	26.36	27.12	27.12	3.04%	1,817,335
Mar 23, 2026	26.48	26.75	26.20	26.32	26.32	0.08%	223,052
Mar 20, 2026	26.35	27.50	25.60	26.30	26.30	-0.19%	41,614,970
Mar 19, 2026	25.57	26.39	25.37	26.35	26.35	2.93%	513,641
Mar 18, 2026	25.18	25.80	25.10	25.60	25.60	2.03%	1,155,357
Mar 17, 2026	25.40	25.40	24.86	25.09	25.09	-0.40%	979,834
Mar 13, 2026	25.05	25.43	25.05	25.19	25.19	0.36%	770,458
Mar 12, 2026	25.66	25.66	24.99	25.10	25.10	-2.18%	918,319
Mar 11, 2026	25.54	25.98	25.33	25.66	25.21	1.02%	1,099,830
Mar 10, 2026	25.47	25.99	25.00	25.40	24.95	0.99%	1,717,717
Mar 9, 2026	26.40	26.40	24.83	25.15	24.71	-4.37%	1,806,679
Mar 6, 2026	26.18	26.64	26.04	26.30	25.84	0.46%	2,267,850
Mar 5, 2026	26.61	26.83	25.81	26.18	25.72	-1.62%	1,720,657
Mar 4, 2026	26.96	27.80	26.42	26.61	26.14	0.26%	1,333,195
Mar 3, 2026	27.40	27.40	26.50	26.54	26.07	-2.82%	1,050,119
Mar 2, 2026	27.48	27.70	27.12	27.31	26.83	-0.29%	413,675
Feb 27, 2026	26.89	27.50	26.63	27.39	26.91	2.62%	1,012,533
Feb 26, 2026	26.59	26.87	26.53	26.69	26.22	0.38%	489,675
Feb 25, 2026	26.71	26.83	26.41	26.59	26.12	0.64%	3,559,480
Feb 24, 2026	26.64	26.89	26.07	26.42	25.96	0.08%	904,612
Feb 23, 2026	27.99	27.99	26.31	26.40	25.94	-5.48%	1,167,667
Feb 20, 2026	27.93	28.03	27.84	27.93	27.44	0.14%	2,185,118
Feb 19, 2026	28.04	28.06	27.82	27.89	27.40	-0.71%	133,086
Feb 18, 2026	27.89	28.30	27.71	28.09	27.60	0.72%	249,535
Feb 17, 2026	27.72	27.94	27.52	27.89	27.40	0.87%	200,472