Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	28.91	29.60	28.50	29.19	29.19	1.46%	3,424,253
Aug 28, 2026	28.42	28.82	28.31	28.77	28.77	0.70%	315,517
Aug 27, 2026	28.77	28.77	28.47	28.57	28.57	-0.21%	155,680
Aug 26, 2026	28.76	28.93	28.20	28.63	28.63	-0.49%	182,734
Aug 25, 2026	28.60	28.82	28.25	28.77	28.77	0.07%	594,908
Aug 24, 2026	28.85	28.85	28.51	28.75	28.75	0.14%	196,294
Aug 21, 2026	28.75	29.00	28.54	28.71	28.71	0.35%	164,212
Aug 20, 2026	28.65	28.90	28.45	28.61	28.61	0.35%	182,507
Aug 19, 2026	28.34	28.74	28.29	28.51	28.51	0.78%	133,096
Aug 18, 2026	28.54	28.54	28.15	28.29	28.29	-0.39%	93,672
Aug 17, 2026	28.46	29.50	28.20	28.40	28.40	0.28%	192,892
Aug 14, 2026	28.66	28.69	28.12	28.32	28.32	-0.70%	148,694
Aug 13, 2026	28.70	28.93	28.50	28.52	28.52	-0.18%	356,359
Aug 12, 2026	29.16	29.16	28.30	28.57	28.57	-0.35%	135,921
Aug 11, 2026	29.17	29.51	29.01	29.12	28.67	0.21%	126,759
Aug 10, 2026	29.18	29.34	28.88	29.06	28.61	0.07%	163,244
Aug 7, 2026	29.06	29.19	28.86	29.04	28.59	0.41%	71,896
Aug 6, 2026	28.89	29.20	28.66	28.92	28.47	0.77%	193,496
Aug 5, 2026	29.49	29.79	28.46	28.70	28.26	-2.35%	326,642
Aug 4, 2026	29.38	29.70	29.16	29.39	28.94	1.03%	225,205
Aug 3, 2026	29.45	29.48	28.95	29.09	28.64	-0.75%	156,683
Jul 31, 2026	29.35	29.42	28.82	29.31	28.86	0.21%	279,871
Jul 30, 2026	29.36	29.70	29.11	29.25	28.80	-0.34%	150,583
Jul 29, 2026	29.50	29.70	29.01	29.35	28.90	-0.20%	166,269
Jul 28, 2026	29.43	32.14	29.02	29.41	28.96	-0.57%	253,257
Jul 27, 2026	28.70	29.86	28.50	29.58	29.12	3.25%	243,380
Jul 24, 2026	28.10	28.85	28.00	28.65	28.21	1.78%	213,489
Jul 23, 2026	28.41	28.49	28.06	28.15	27.71	-0.42%	185,099
Jul 22, 2026	27.94	28.52	27.94	28.27	27.83	1.00%	221,365
Jul 21, 2026	28.33	28.39	27.91	27.99	27.56	-0.67%	111,510
Jul 20, 2026	28.35	28.47	28.11	28.18	27.74	-0.11%	151,611
Jul 17, 2026	28.02	28.39	27.91	28.21	27.77	0.89%	134,827
Jul 16, 2026	27.97	28.27	27.80	27.96	27.53	0.43%	244,292
Jul 15, 2026	28.02	28.04	27.78	27.84	27.41	-0.18%	289,122
Jul 14, 2026	28.07	28.37	27.84	27.89	27.46	-0.21%	116,182
Jul 13, 2026	28.01	28.30	27.82	27.95	27.52	-0.11%	122,970
Jul 10, 2026	28.02	28.85	27.75	27.98	27.55	0.47%	230,473
Jul 9, 2026	28.09	28.29	27.71	27.85	27.42	-0.57%	263,978
Jul 8, 2026	28.24	28.24	27.63	28.01	27.58	-0.50%	228,913
Jul 7, 2026	28.59	28.60	28.00	28.15	27.71	-1.05%	143,795
Jul 6, 2026	28.84	28.84	28.30	28.45	28.01	-0.87%	218,324
Jul 3, 2026	28.77	28.88	28.51	28.70	28.26	-0.10%	69,969
Jul 2, 2026	28.85	29.07	28.54	28.73	28.29	0.88%	152,751
Jul 1, 2026	28.84	28.84	28.20	28.48	28.04	-0.80%	205,140
Jun 30, 2026	28.57	29.20	28.50	28.71	28.27	0.49%	341,251
Jun 29, 2026	28.54	28.99	28.27	28.57	28.13	0.81%	430,946
Jun 26, 2026	28.15	28.50	28.10	28.34	27.90	0.50%	196,038
Jun 25, 2026	28.18	28.50	28.10	28.20	27.76	-0.28%	151,331
Jun 24, 2026	28.00	28.50	27.81	28.28	27.84	0.21%	385,774
Jun 23, 2026	28.07	28.37	27.90	28.22	27.78	0.04%	266,321