NYSE:FBR
Delisted
Fibria Celulose SA Fund Price (Quote)
$17.01
+0 (+0%)
At Close: Feb 07, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.01 | $17.01 | Thursday, 7th Feb 2019 FBR stock ended at $17.01. During the day the stock fluctuated 0% from a day low at $17.01 to a day high of $17.01. |
90 days | $16.79 | $19.27 | |
52 weeks | $15.95 | $22.05 |
Date | Open | High | Low | Close | Volume |
Nov 23, 2018 | $18.56 | $18.62 | $18.46 | $18.55 | 315 242 |
Nov 21, 2018 | $18.67 | $18.67 | $18.49 | $18.53 | 609 718 |
Nov 20, 2018 | $18.64 | $18.82 | $18.49 | $18.55 | 475 246 |
Nov 19, 2018 | $18.99 | $19.02 | $18.71 | $18.72 | 743 778 |
Nov 16, 2018 | $19.09 | $19.19 | $19.02 | $19.12 | 469 033 |
Nov 15, 2018 | $18.90 | $19.27 | $18.90 | $19.10 | 793 298 |
Nov 14, 2018 | $18.72 | $19.04 | $18.66 | $18.91 | 596 213 |
Nov 13, 2018 | $18.35 | $18.55 | $18.22 | $18.48 | 782 443 |
Nov 12, 2018 | $18.59 | $18.63 | $18.29 | $18.29 | 506 943 |
Nov 09, 2018 | $18.68 | $18.72 | $18.46 | $18.66 | 1 402 893 |
Nov 08, 2018 | $18.86 | $18.92 | $18.61 | $18.63 | 1 156 669 |
Nov 07, 2018 | $18.83 | $18.98 | $18.74 | $18.97 | 680 752 |
Nov 06, 2018 | $19.07 | $19.09 | $18.66 | $18.71 | 560 824 |
Nov 05, 2018 | $19.31 | $19.36 | $18.96 | $19.05 | 724 820 |
Nov 02, 2018 | $19.30 | $19.61 | $19.30 | $19.43 | 450 328 |
Nov 01, 2018 | $19.34 | $19.44 | $19.14 | $19.26 | 867 039 |
Oct 31, 2018 | $18.94 | $19.29 | $18.88 | $19.21 | 1 071 258 |
Oct 30, 2018 | $19.12 | $19.32 | $18.81 | $19.09 | 1 108 567 |
Oct 29, 2018 | $19.62 | $19.84 | $18.97 | $19.06 | 2 265 909 |
Oct 26, 2018 | $19.66 | $19.70 | $19.49 | $19.55 | 1 355 621 |
Oct 25, 2018 | $19.50 | $19.84 | $19.42 | $19.72 | 1 732 457 |
Oct 24, 2018 | $19.59 | $19.64 | $19.29 | $19.31 | 1 340 766 |
Oct 23, 2018 | $19.46 | $19.56 | $19.35 | $19.39 | 1 981 117 |
Oct 22, 2018 | $19.43 | $19.59 | $19.38 | $19.46 | 1 247 706 |
Oct 19, 2018 | $19.37 | $19.48 | $19.24 | $19.28 | 846 883 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FBR stock historical prices to predict future price movements?
Trend Analysis: Examine the FBR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FBR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.