Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FIBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 86.8543 | 0.11 | 0.13% | 86.83 | 86.87 | 86.83 | 338 |
| Jul 25 2024 | 86.74 | 0.12 | 0.14% | 86.57 | 86.77 | 86.57 | 3,236 |
| Jul 24 2024 | 86.6152 | -0.10 | -0.12% | 86.74 | 86.82 | 86.6152 | 6,405 |
| Jul 23 2024 | 86.7198 | 0.00 | 0.01% | 87.02 | 87.02 | 86.56 | 4,807 |
| Jul 22 2024 | 86.715 | 0.16 | 0.18% | 86.5559 | 86.7381 | 86.5559 | 4,986 |
| Jul 19 2024 | 86.5559 | -0.13 | -0.15% | 86.6839 | 86.6839 | 86.5559 | 721 |
| Jul 18 2024 | 86.6839 | -0.10 | -0.11% | 86.7806 | 86.7806 | 86.6839 | 402 |
| Jul 17 2024 | 86.7806 | 0.00 | 0.00% | 86.59 | 86.84 | 86.59 | 1,846 |
| Jul 16 2024 | 86.78 | 0.10 | 0.12% | 86.65 | 86.78 | 86.52 | 1,221 |
| Jul 15 2024 | 86.6757 | -0.05 | -0.06% | 86.67 | 86.73 | 86.67 | 859 |
| Jul 12 2024 | 86.724 | 0.19 | 0.22% | 86.61 | 86.724 | 86.5964 | 1,517 |
| Jul 11 2024 | 86.53 | 0.37 | 0.43% | 86.48 | 86.57 | 86.48 | 1,580 |
| Jul 10 2024 | 86.1617 | 0.04 | 0.05% | 86.1202 | 86.1901 | 86.0701 | 859 |
| Jul 09 2024 | 86.1202 | -0.03 | -0.03% | 86.03 | 86.16 | 85.9901 | 2,127 |
| Jul 08 2024 | 86.1497 | 0.00 | -0.01% | 86.12 | 86.22 | 86.0825 | 837 |
| Jul 05 2024 | 86.1545 | 0.37 | 0.43% | 86.15 | 86.19 | 86.07 | 1,188 |
| Jul 03 2024 | 85.7872 | 0.21 | 0.25% | 85.54 | 85.84 | 85.53 | 1,877 |
| Jul 02 2024 | 85.5743 | 0.14 | 0.17% | 85.46 | 85.5984 | 85.46 | 1,492 |
| Jul 01 2024 | 85.43 | -0.44 | -0.51% | 85.43 | 85.465 | 85.36 | 3,300 |
| Jun 28 2024 | 85.87 | 0.00 | 0.00% | 85.87 | 85.87 | 85.87 | 0 |
| Jun 27 2024 | 85.87 | 0.09 | 0.11% | 85.7752 | 85.92 | 85.77 | 19,169 |
| Jun 26 2024 | 85.7752 | -0.11 | -0.13% | 85.64 | 85.83 | 85.64 | 575 |
| Jun 25 2024 | 85.883 | -0.05 | -0.06% | 85.9339 | 85.9339 | 85.8509 | 662 |
| Jun 24 2024 | 85.9339 | -0.08 | -0.09% | 85.95 | 86.00 | 85.9339 | 932 |
| Jun 21 2024 | 86.0123 | 0.10 | 0.12% | 85.88 | 86.0123 | 85.8501 | 20,540 |
| Jun 20 2024 | 85.9084 | 0.00 | 0.00% | 85.83 | 85.9084 | 85.83 | 1,245 |
| Jun 18 2024 | 85.9075 | 0.17 | 0.20% | 85.82 | 85.9101 | 85.82 | 585 |
| Jun 17 2024 | 85.7395 | -0.13 | -0.15% | 85.8677 | 85.8677 | 85.58 | 1,453 |
| Jun 14 2024 | 85.8677 | -0.22 | -0.25% | 85.84 | 85.88 | 85.84 | 3,245 |
| Jun 13 2024 | 86.0839 | 0.18 | 0.21% | 86.09 | 86.11 | 86.0695 | 3,794 |
| Jun 12 2024 | 85.90 | 0.33 | 0.38% | 85.575 | 86.15 | 85.575 | 2,288 |
| Jun 11 2024 | 85.575 | 0.14 | 0.17% | 85.43 | 85.6141 | 85.43 | 1,150 |
| Jun 10 2024 | 85.43 | 0.01 | 0.01% | 85.32 | 85.43 | 85.32 | 701 |
| Jun 07 2024 | 85.4196 | -0.32 | -0.37% | 85.48 | 85.50 | 85.3371 | 1,639 |
| Jun 06 2024 | 85.7377 | 0.01 | 0.01% | 85.65 | 85.78 | 85.61 | 1,613 |
| Jun 05 2024 | 85.7253 | 0.15 | 0.17% | 85.53 | 85.73 | 85.53 | 1,525 |
| Jun 04 2024 | 85.5795 | 0.12 | 0.15% | 85.52 | 85.5795 | 85.52 | 129 |
| Jun 03 2024 | 85.4551 | -0.17 | -0.19% | 85.28 | 85.4551 | 85.28 | 595 |
| May 31 2024 | 85.6214 | 0.27 | 0.32% | 85.53 | 85.6214 | 85.53 | 699 |
| May 30 2024 | 85.3474 | 0.23 | 0.27% | 85.1207 | 85.37 | 85.1207 | 692 |
| May 29 2024 | 85.1207 | -0.18 | -0.21% | 85.16 | 85.16 | 85.1207 | 380 |
| May 28 2024 | 85.2981 | -0.07 | -0.08% | 85.37 | 85.505 | 85.2981 | 1,800 |
| May 24 2024 | 85.37 | 0.06 | 0.07% | 85.3098 | 85.37 | 85.3098 | 106 |
| May 23 2024 | 85.3098 | -0.21 | -0.25% | 85.57 | 85.57 | 85.3098 | 398 |
| May 22 2024 | 85.5201 | -0.19 | -0.22% | 85.51 | 85.62 | 85.51 | 1,163 |
| May 21 2024 | 85.7052 | 0.09 | 0.11% | 85.69 | 85.7549 | 85.69 | 1,131 |
| May 20 2024 | 85.6151 | -0.03 | -0.03% | 85.62 | 85.68 | 85.60 | 960 |
| May 17 2024 | 85.6404 | -0.10 | -0.12% | 85.71 | 85.71 | 85.61 | 1,521 |
| May 16 2024 | 85.7401 | -0.17 | -0.20% | 85.885 | 85.90 | 85.70 | 10,846 |
| May 15 2024 | 85.9093 | 0.41 | 0.48% | 85.89 | 85.95 | 85.89 | 1,336 |
| May 14 2024 | 85.499 | 0.15 | 0.18% | 85.49 | 85.54 | 85.4853 | 1,149 |
| May 13 2024 | 85.3443 | -0.01 | -0.01% | 85.46 | 85.52 | 85.31 | 1,755 |
| May 10 2024 | 85.3543 | -0.15 | -0.17% | 85.40 | 85.48 | 85.2901 | 9,210 |
| May 09 2024 | 85.4993 | 0.11 | 0.12% | 85.41 | 85.4993 | 85.41 | 142 |
| May 08 2024 | 85.3938 | -0.08 | -0.10% | 85.30 | 85.40 | 85.30 | 1,882 |
| May 07 2024 | 85.4756 | 0.06 | 0.07% | 85.67 | 85.67 | 85.475 | 2,755 |
| May 06 2024 | 85.4168 | 0.04 | 0.04% | 85.52 | 85.52 | 85.4168 | 2,448 |
| May 03 2024 | 85.38 | 0.24 | 0.28% | 85.58 | 85.58 | 85.32 | 3,020 |
| May 02 2024 | 85.1384 | 0.41 | 0.49% | 84.7261 | 85.16 | 84.7261 | 583 |
| May 01 2024 | 84.7261 | 0.00 | 0.00% | 84.45 | 84.89 | 84.45 | 1,394 |
| Apr 30 2024 | 84.7298 | -0.30 | -0.35% | 84.80 | 84.80 | 84.7298 | 605 |
| Apr 29 2024 | 85.0263 | 0.14 | 0.16% | 85.02 | 85.08 | 85.02 | 303 |
