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 |
Oct 18, 2018 | $19.43 | $19.44 | $19.14 | $19.26 | 674 515 |
Oct 17, 2018 | $19.32 | $19.55 | $19.22 | $19.43 | 1 317 281 |
Oct 16, 2018 | $19.46 | $19.49 | $19.19 | $19.36 | 706 689 |
Oct 15, 2018 | $19.29 | $19.42 | $19.21 | $19.22 | 911 896 |
Oct 12, 2018 | $19.03 | $19.17 | $18.82 | $19.06 | 619 703 |
Oct 11, 2018 | $19.25 | $19.40 | $19.02 | $19.08 | 754 758 |
Oct 10, 2018 | $19.21 | $19.31 | $19.11 | $19.14 | 2 271 821 |
Oct 09, 2018 | $19.09 | $19.23 | $18.99 | $19.17 | 1 986 320 |
Oct 08, 2018 | $18.87 | $19.08 | $18.83 | $19.00 | 826 244 |
Oct 05, 2018 | $18.64 | $18.78 | $18.57 | $18.67 | 1 094 022 |
Oct 04, 2018 | $18.83 | $18.84 | $18.46 | $18.54 | 472 359 |
Oct 03, 2018 | $19.00 | $19.31 | $18.63 | $18.83 | 1 175 668 |
Oct 02, 2018 | $18.91 | $18.98 | $18.68 | $18.83 | 768 555 |
Oct 01, 2018 | $18.53 | $18.76 | $18.46 | $18.74 | 724 685 |
Sep 28, 2018 | $18.60 | $18.79 | $18.51 | $18.53 | 731 219 |
Sep 27, 2018 | $18.62 | $18.87 | $18.58 | $18.69 | 374 873 |
Sep 26, 2018 | $18.45 | $18.69 | $18.38 | $18.68 | 591 365 |
Sep 25, 2018 | $18.12 | $18.42 | $18.05 | $18.34 | 952 126 |
Sep 24, 2018 | $18.52 | $18.52 | $18.14 | $18.21 | 1 007 761 |
Sep 21, 2018 | $18.22 | $18.53 | $18.18 | $18.45 | 686 316 |
Sep 20, 2018 | $18.19 | $18.36 | $18.16 | $18.33 | 330 876 |
Sep 19, 2018 | $18.37 | $18.37 | $18.10 | $18.18 | 486 595 |
Sep 18, 2018 | $18.45 | $18.49 | $18.12 | $18.28 | 474 495 |
Sep 17, 2018 | $18.40 | $18.55 | $18.30 | $18.48 | 478 826 |
Sep 14, 2018 | $18.33 | $18.47 | $18.24 | $18.42 | 580 543 |
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.