Fibra Danhos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.67	28.67	27.90	28.03	28.03	-0.53%	198,383
Dec 4, 2025	29.11	29.11	28.03	28.18	28.18	-2.49%	235,203
Dec 3, 2025	29.50	29.50	28.71	28.90	28.90	-2.30%	433,139
Dec 2, 2025	29.33	29.90	28.69	29.58	29.58	1.16%	605,820
Dec 1, 2025	29.30	29.30	28.60	29.24	29.24	-0.31%	161,491
Nov 28, 2025	29.34	29.36	28.75	29.33	29.33	1.24%	165,457
Nov 27, 2025	28.91	29.21	28.80	28.97	28.97	1.12%	13,514
Nov 26, 2025	29.03	29.18	28.31	28.65	28.65	-1.48%	151,228
Nov 25, 2025	29.28	29.75	28.99	29.08	29.08	-0.21%	91,570
Nov 24, 2025	28.37	29.27	28.01	29.14	29.14	4.22%	585,490
Nov 21, 2025	28.30	28.30	27.75	27.96	27.96	-0.96%	109,085
Nov 20, 2025	28.78	28.79	27.51	28.23	28.23	-0.70%	108,243
Nov 19, 2025	28.51	29.10	28.07	28.43	28.43	-1.97%	195,270
Nov 18, 2025	29.45	29.45	28.50	29.00	29.00	-2.29%	211,850
Nov 14, 2025	29.82	29.82	29.21	29.68	29.68	0.71%	51,378
Nov 13, 2025	30.01	30.23	29.36	29.47	29.47	-2.19%	154,741
Nov 12, 2025	30.30	30.30	29.92	30.13	30.13	-1.28%	322,280
Nov 11, 2025	30.40	31.00	30.13	30.52	30.07	1.33%	216,673
Nov 10, 2025	30.15	30.59	29.80	30.12	29.68	-0.03%	341,662
Nov 7, 2025	29.99	30.33	29.88	30.13	29.69	0.57%	874,042
Nov 6, 2025	30.00	30.00	29.83	29.96	29.52	-0.07%	180,378
Nov 5, 2025	29.75	30.98	29.75	29.98	29.54	0.33%	285,415
Nov 4, 2025	29.49	30.00	29.49	29.88	29.44	-0.03%	353,759
Nov 3, 2025	29.00	30.00	28.21	29.89	29.45	3.93%	202,234
Oct 31, 2025	28.54	28.92	28.50	28.76	28.34	0.91%	310,537
Oct 30, 2025	29.10	29.19	28.41	28.50	28.08	-2.16%	81,602
Oct 29, 2025	28.81	29.34	28.65	29.13	28.70	2.43%	132,346
Oct 28, 2025	28.70	29.05	28.33	28.44	28.02	-1.08%	43,490
Oct 27, 2025	28.00	28.88	27.96	28.75	28.33	3.53%	115,361
Oct 24, 2025	28.81	28.88	27.65	27.77	27.36	-3.94%	353,455
Oct 23, 2025	28.25	29.00	28.25	28.91	28.48	1.37%	101,580
Oct 22, 2025	27.76	28.91	27.76	28.52	28.10	1.39%	325,956
Oct 21, 2025	28.42	28.50	27.76	28.13	27.72	-2.16%	127,356
Oct 20, 2025	27.72	29.00	27.60	28.75	28.33	4.89%	341,190
Oct 17, 2025	28.57	28.65	27.14	27.41	27.01	-4.06%	228,929
Oct 16, 2025	29.04	29.05	28.40	28.57	28.15	-2.86%	528,855
Oct 15, 2025	28.28	29.64	28.13	29.41	28.98	4.66%	199,956
Oct 14, 2025	29.18	29.26	28.03	28.10	27.69	-4.03%	225,789
Oct 13, 2025	28.37	29.87	28.37	29.28	28.85	3.76%	420,128
Oct 10, 2025	28.62	28.80	27.95	28.22	27.80	-1.26%	181,172
Oct 9, 2025	28.60	28.68	28.04	28.58	28.16	-0.07%	171,021
Oct 8, 2025	28.04	28.75	28.03	28.60	28.18	2.95%	179,574
Oct 7, 2025	28.11	28.60	27.65	27.78	27.37	-1.17%	2,584,955
Oct 6, 2025	28.65	28.66	27.71	28.11	27.70	-1.68%	126,632
Oct 3, 2025	27.75	28.92	27.75	28.59	28.17	3.55%	110,918
Oct 2, 2025	27.51	28.05	27.31	27.61	27.20	-0.14%	313,093
Oct 1, 2025	28.27	28.27	27.16	27.65	27.24	-1.95%	269,397
Sep 30, 2025	28.69	29.31	27.86	28.20	27.78	-1.16%	779,001
Sep 29, 2025	27.99	28.79	27.57	28.53	28.11	3.82%	279,126
Sep 26, 2025	27.99	28.44	27.37	27.48	27.07	-1.43%	102,323