Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.87	29.10	28.64	28.86	28.86	0.45%	3,329,964
Oct 30, 2026	28.92	28.95	28.65	28.73	28.73	-0.17%	392,420
Oct 29, 2026	28.55	28.90	28.50	28.78	28.78	1.12%	277,709
Oct 28, 2026	28.90	28.90	28.36	28.46	28.46	-1.15%	471,449
Oct 27, 2026	29.00	29.03	28.55	28.79	28.79	-0.48%	6,973,551
Oct 26, 2026	28.97	29.47	28.75	28.93	28.93	0.35%	808,505
Oct 23, 2026	28.29	28.85	28.10	28.83	28.83	2.20%	430,191
Oct 22, 2026	28.59	28.74	28.10	28.21	28.21	-0.84%	932,700
Oct 21, 2026	28.38	28.66	28.25	28.45	28.45	1.03%	2,257,020
Oct 20, 2026	28.90	28.90	27.90	28.16	28.16	-2.09%	1,662,859
Oct 19, 2026	28.86	29.12	28.69	28.76	28.76	0.14%	917,503
Oct 16, 2026	28.92	29.13	28.57	28.72	28.72	-0.42%	1,280,075
Oct 15, 2026	28.99	29.11	28.61	28.84	28.84	-0.03%	1,289,906
Oct 14, 2026	28.70	29.30	28.55	28.85	28.85	0.77%	980,222
Oct 13, 2026	29.00	29.11	28.58	28.63	28.63	-0.93%	265,780
Oct 12, 2026	28.88	29.94	28.74	28.90	28.90	0.14%	176,847
Oct 9, 2026	28.84	29.00	28.69	28.86	28.86	0.56%	289,541
Oct 8, 2026	28.25	28.89	28.23	28.70	28.70	1.66%	365,391
Oct 7, 2026	27.95	28.39	27.92	28.23	28.23	0.93%	4,680,907
Oct 6, 2026	28.41	28.41	27.86	27.97	27.97	-1.06%	760,473
Oct 5, 2026	28.56	28.56	28.15	28.27	28.27	-0.91%	548,314
Oct 2, 2026	28.07	28.69	28.03	28.53	28.53	1.21%	773,646
Oct 1, 2026	28.04	28.40	27.73	28.19	28.19	0.89%	654,215
Sep 30, 2026	28.50	28.50	27.90	27.94	27.94	-1.72%	587,356
Sep 29, 2026	28.53	28.79	28.31	28.43	28.43	0.14%	288,644
Sep 28, 2026	28.93	29.10	28.34	28.39	28.39	-1.87%	440,617
Sep 25, 2026	29.23	29.27	28.85	28.93	28.93	-0.55%	169,372
Sep 24, 2026	29.36	29.40	29.01	29.09	29.09	-0.55%	116,568
Sep 23, 2026	29.25	29.32	29.11	29.25	29.25	-0.10%	276,153
Sep 22, 2026	29.23	29.40	29.09	29.28	29.28	0.17%	208,972
Sep 21, 2026	29.37	29.49	29.06	29.23	29.23	-0.41%	383,122
Sep 18, 2026	29.29	29.50	28.75	29.35	29.35	0.38%	1,185,409
Sep 17, 2026	29.45	29.62	29.20	29.24	29.24	-0.24%	304,491
Sep 15, 2026	29.84	29.85	29.01	29.31	29.31	-1.31%	544,309
Sep 14, 2026	29.63	29.93	28.70	29.70	29.70	0.71%	7,266,859
Sep 11, 2026	29.23	29.79	29.23	29.49	29.49	0.75%	4,632,669
Sep 10, 2026	29.23	29.48	29.10	29.27	29.27	0.03%	70,963
Sep 9, 2026	29.62	29.63	29.18	29.26	29.26	-0.71%	136,547
Sep 8, 2026	29.61	29.86	29.32	29.47	29.47	-0.97%	116,630
Sep 7, 2026	29.80	30.10	29.64	29.76	29.76	-0.63%	78,073
Sep 4, 2026	29.55	29.98	29.53	29.95	29.95	1.01%	191,332
Sep 3, 2026	29.10	29.85	29.10	29.65	29.65	2.14%	2,744,302
Sep 2, 2026	29.30	29.30	28.91	29.03	29.03	-0.65%	121,697
Sep 1, 2026	29.10	29.34	28.75	29.22	29.22	0.10%	523,713
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