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 |
Aug 08, 2018 | $19.59 | $19.75 | $19.55 | $19.69 | 599 437 |
Aug 07, 2018 | $19.80 | $19.90 | $19.42 | $19.48 | 652 779 |
Aug 06, 2018 | $19.76 | $19.88 | $19.71 | $19.82 | 326 150 |
Aug 03, 2018 | $19.68 | $19.94 | $19.55 | $19.76 | 942 213 |
Aug 02, 2018 | $19.41 | $19.72 | $19.41 | $19.68 | 655 515 |
Aug 01, 2018 | $19.72 | $19.77 | $19.47 | $19.48 | 723 823 |
Jul 31, 2018 | $19.64 | $19.72 | $19.57 | $19.66 | 542 821 |
Jul 30, 2018 | $19.82 | $19.83 | $19.68 | $19.75 | 561 029 |
Jul 27, 2018 | $19.58 | $19.74 | $19.58 | $19.68 | 973 203 |
Jul 26, 2018 | $19.61 | $19.68 | $19.40 | $19.40 | 988 840 |
Jul 25, 2018 | $19.45 | $19.71 | $19.21 | $19.60 | 946 468 |
Jul 24, 2018 | $19.18 | $19.38 | $19.14 | $19.35 | 1 250 734 |
Jul 23, 2018 | $18.88 | $19.06 | $18.81 | $18.99 | 1 422 519 |
Jul 20, 2018 | $18.94 | $19.00 | $18.82 | $18.83 | 1 326 331 |
Jul 19, 2018 | $18.85 | $19.14 | $18.73 | $19.02 | 1 806 579 |
Jul 18, 2018 | $18.46 | $19.29 | $18.38 | $19.02 | 3 454 901 |
Jul 17, 2018 | $18.52 | $18.66 | $18.52 | $18.58 | 796 910 |
Jul 16, 2018 | $18.65 | $18.70 | $18.51 | $18.52 | 510 783 |
Jul 13, 2018 | $18.60 | $18.73 | $18.56 | $18.67 | 1 457 758 |
Jul 12, 2018 | $18.66 | $18.67 | $18.50 | $18.55 | 1 013 222 |
Jul 11, 2018 | $18.70 | $18.72 | $18.57 | $18.64 | 413 788 |
Jul 10, 2018 | $18.83 | $18.83 | $18.60 | $18.70 | 888 717 |
Jul 09, 2018 | $18.90 | $18.94 | $18.71 | $18.75 | 553 036 |
Jul 06, 2018 | $18.50 | $18.86 | $18.50 | $18.80 | 751 538 |
Jul 05, 2018 | $18.42 | $18.49 | $18.33 | $18.46 | 605 302 |
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.