Fibra Nova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.91	41.99	41.41	41.87	41.87	-0.24%	7,586
Oct 6, 2026	42.18	42.18	41.30	41.97	41.97	-0.05%	18,090
Oct 5, 2026	41.75	42.05	41.52	41.99	41.99	-0.02%	41,845
Oct 2, 2026	41.95	42.30	41.42	42.00	42.00	0.36%	24,183
Oct 1, 2026	41.88	42.07	41.85	41.85	41.85	-0.07%	37,296
Sep 30, 2026	41.95	41.95	41.35	41.88	41.88	0.24%	10,470
Sep 29, 2026	41.61	42.00	41.15	41.78	41.78	-0.50%	16,842
Sep 28, 2026	41.49	42.50	41.01	41.99	41.99	1.18%	49,616
Sep 25, 2026	41.00	42.00	40.80	41.50	41.50	-0.34%	23,498
Sep 24, 2026	40.89	42.50	40.40	41.64	41.64	2.99%	29,114
Sep 23, 2026	40.65	40.90	39.90	40.43	40.43	-0.54%	23,776
Sep 22, 2026	40.50	41.00	40.50	40.65	40.65	-0.07%	12,345
Sep 21, 2026	40.51	42.00	40.51	40.68	40.68	-1.36%	19,350
Sep 18, 2026	39.98	41.25	39.90	41.24	41.24	3.15%	11,404
Sep 17, 2026	39.99	40.00	39.82	39.98	39.98	1.14%	10,495
Sep 15, 2026	40.29	40.29	38.95	39.53	39.53	-1.89%	20,123
Sep 14, 2026	40.20	40.80	39.30	40.29	40.29	-1.03%	52,103
Sep 11, 2026	40.39	40.89	40.15	40.71	40.71	0.49%	7,447
Sep 10, 2026	41.09	41.29	40.12	40.51	40.51	-1.07%	35,367
Sep 9, 2026	41.20	41.89	40.60	40.95	40.95	-1.42%	34,271
Sep 8, 2026	41.14	41.78	41.06	41.54	41.54	0.97%	17,412
Sep 7, 2026	41.52	41.98	39.94	41.14	41.14	-1.53%	33,109
Sep 4, 2026	41.80	42.00	41.54	41.78	41.78	-0.50%	11,199
Sep 3, 2026	41.98	42.10	41.51	41.99	41.99	0.82%	15,239
Sep 2, 2026	41.60	42.00	41.30	41.65	41.65	-0.57%	26,136
Sep 1, 2026	41.77	41.89	41.75	41.89	41.89	0.29%	10,526
Aug 31, 2026	41.57	41.98	41.35	41.77	41.77	0.82%	22,258
Aug 28, 2026	41.40	41.98	41.10	41.43	41.43	-0.41%	26,526
Aug 27, 2026	41.51	41.64	41.22	41.60	41.60	-0.10%	13,523
Aug 26, 2026	41.44	42.00	41.44	41.64	41.64	-0.12%	27,359
Aug 25, 2026	41.93	42.00	41.63	41.69	41.69	-0.38%	8,866
Aug 24, 2026	41.30	42.00	41.30	41.85	41.85	0.63%	23,874
Aug 21, 2026	42.01	42.80	41.52	41.59	41.59	-0.31%	13,733
Aug 20, 2026	41.90	42.09	41.65	41.72	41.72	0.14%	12,119
Aug 19, 2026	41.89	42.00	41.21	41.66	41.66	-0.55%	14,889
Aug 18, 2026	42.36	42.40	41.62	41.89	41.89	-1.13%	13,343
Aug 17, 2026	42.50	42.50	42.26	42.37	42.37	-0.31%	13,700
Aug 14, 2026	42.69	42.70	42.20	42.50	42.50	0.12%	18,422
Aug 13, 2026	42.05	42.50	42.05	42.45	42.45	-0.12%	30,185
Aug 12, 2026	42.70	42.70	42.05	42.50	42.50	-	14,885
Aug 11, 2026	43.29	43.29	42.50	42.50	42.50	-0.16%	13,516
Aug 10, 2026	42.64	42.89	42.50	42.57	42.57	-0.28%	16,484
Aug 7, 2026	42.75	42.75	42.50	42.69	42.69	0.42%	14,447
Aug 6, 2026	43.57	43.57	42.05	42.51	42.51	-0.49%	16,274
Aug 5, 2026	43.00	43.08	42.72	42.72	42.72	0.31%	41,413
Aug 4, 2026	42.40	42.80	42.01	42.59	42.59	-0.37%	15,054
Aug 3, 2026	43.00	43.00	41.50	42.75	42.75	0.54%	26,214
Jul 31, 2026	42.23	43.10	41.93	42.52	42.52	-1.35%	59,138
Jul 30, 2026	43.51	43.80	42.40	43.10	43.10	-1.55%	33,351
Jul 29, 2026	44.39	44.39	43.65	43.78	43.78	1.42%	43,247