Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.48	27.48	27.05	27.25	-	0.37%	41,212
Jun 11, 2026	27.23	27.41	27.00	27.15	27.15	0.04%	1,234,770
Jun 10, 2026	27.24	27.24	27.00	27.14	27.14	0.15%	171,261
Jun 9, 2026	27.29	27.29	27.00	27.10	27.10	-0.51%	383,009
Jun 8, 2026	27.19	27.39	27.10	27.24	27.24	0.81%	134,267
Jun 5, 2026	27.14	27.30	26.90	27.02	27.02	-0.04%	425,378
Jun 4, 2026	27.27	27.49	27.01	27.03	27.03	-0.33%	148,632
Jun 3, 2026	27.67	27.69	26.90	27.12	27.12	-1.13%	352,447
Jun 2, 2026	27.32	27.60	27.03	27.43	27.43	0.62%	155,974
Jun 1, 2026	27.90	27.90	27.10	27.26	27.26	-1.23%	142,635
May 29, 2026	27.17	27.83	26.74	27.60	27.60	2.11%	1,038,407
May 28, 2026	27.23	27.45	26.90	27.03	27.03	-0.41%	578,082
May 27, 2026	27.56	27.80	27.01	27.14	27.14	-1.02%	488,369
May 26, 2026	27.41	27.75	27.01	27.42	27.42	1.22%	285,537
May 25, 2026	27.18	27.40	26.94	27.09	27.09	-0.11%	131,759
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