Ferro Corp (NY: FOE )

15.63 USD -0.19 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.77 13.87 13.56 13.68 392,700 -0.23(-1.65%)
Jan 30, 2020 13.86 14.02 13.68 13.91 660,402 -0.23(-1.63%)
Jan 29, 2020 14.42 14.56 14.08 14.14 261,468 -0.21(-1.46%)
Jan 28, 2020 14.29 14.43 14.14 14.35 754,057 +0.13(+0.91%)
Jan 27, 2020 13.83 14.32 13.83 14.22 501,610 -0.13(-0.91%)
Jan 24, 2020 14.56 14.56 14.28 14.35 502,300 -0.20(-1.37%)
Jan 23, 2020 14.17 14.57 13.97 14.55 784,514 +0.20(+1.39%)
Jan 22, 2020 14.63 14.67 14.35 14.35 405,980 -0.27(-1.85%)
Jan 21, 2020 14.88 14.93 14.62 14.62 517,691 -0.37(-2.47%)
Jan 17, 2020 15.11 15.20 14.93 14.99 348,900 -0.07(-0.46%)
Jan 16, 2020 14.92 15.10 14.80 15.06 796,897 +0.27(+1.83%)
Jan 15, 2020 14.77 14.94 14.68 14.79 896,687 -0.05(-0.34%)
Jan 14, 2020 14.67 15.16 14.64 14.84 632,926 +0.15(+1.02%)
Jan 13, 2020 14.67 14.75 14.53 14.69 1,089,736 +0.04(+0.27%)
Jan 10, 2020 14.54 14.75 14.51 14.65 623,300 +0.14(+0.96%)
Jan 09, 2020 14.57 14.61 14.37 14.51 712,092 +0.07(+0.48%)
Jan 08, 2020 14.21 14.52 14.18 14.44 962,433 +0.15(+1.05%)
Jan 07, 2020 14.31 14.46 14.20 14.29 580,091 -0.06(-0.42%)
Jan 06, 2020 14.34 14.64 14.24 14.35 566,794 -0.10(-0.69%)
Jan 03, 2020 14.58 14.73 14.38 14.45 578,800 -0.45(-3.02%)
Jan 02, 2020 15.09 15.09 14.70 14.90 494,802 +0.07(+0.47%)
Dec 31, 2019 14.87 15.12 14.82 14.83 490,900 -0.10(-0.67%)
Dec 30, 2019 14.77 14.94 14.63 14.93 533,843 +0.19(+1.29%)
Dec 27, 2019 15.05 15.19 14.65 14.74 665,200 -0.26(-1.73%)
Dec 26, 2019 15.00 15.12 14.95 15.00 1,080,655 +0.12(+0.81%)
Dec 24, 2019 15.00 15.00 14.68 14.88 641,600 -0.12(-0.80%)
Dec 23, 2019 14.53 15.04 14.40 15.00 1,431,172 +0.48(+3.31%)
Dec 20, 2019 14.88 14.89 14.46 14.52 1,951,900 -0.26(-1.76%)
Dec 19, 2019 14.60 14.81 14.54 14.78 1,171,353 +0.18(+1.23%)
Dec 18, 2019 14.50 14.68 14.47 14.60 922,576 +0.07(+0.48%)
Dec 17, 2019 14.60 14.77 14.34 14.53 731,031 -0.25(-1.69%)
Dec 16, 2019 14.70 15.04 14.55 14.78 840,759 +0.27(+1.86%)
Dec 13, 2019 14.82 15.01 14.47 14.51 522,900 -0.34(-2.29%)
Dec 12, 2019 14.41 14.96 14.34 14.85 385,419 +0.42(+2.91%)
Dec 11, 2019 14.31 14.55 14.27 14.43 404,358 +0.13(+0.91%)
Dec 10, 2019 14.31 14.45 14.15 14.30 777,697 -0.06(-0.42%)
Dec 09, 2019 14.43 14.59 14.32 14.36 438,598 -0.19(-1.31%)
Dec 06, 2019 14.57 15.00 14.52 14.55 699,100 +0.19(+1.32%)
Dec 05, 2019 14.50 14.54 14.14 14.36 520,234 -0.11(-0.76%)
Dec 04, 2019 14.34 14.67 14.27 14.47 716,638 +0.20(+1.40%)
Dec 03, 2019 14.05 14.30 14.00 14.27 757,447 -0.04(-0.28%)
Dec 02, 2019 14.47 14.58 14.22 14.31 679,123 -0.11(-0.76%)
Nov 29, 2019 14.50 14.60 14.34 14.42 721,600 -0.13(-0.89%)
Nov 27, 2019 14.75 14.75 14.47 14.55 681,400 -0.10(-0.68%)
Nov 26, 2019 14.23 14.90 14.23 14.65 1,887,493 +0.29(+2.02%)
Nov 25, 2019 12.60 14.80 12.51 14.36 3,941,087 +1.65(+12.98%)
Nov 22, 2019 12.57 12.82 12.50 12.71 355,700 +0.26(+2.09%)
Nov 21, 2019 12.47 12.55 12.27 12.45 353,591 +0.00(+0.00%)
Nov 20, 2019 12.72 12.79 12.36 12.45 1,254,007 -0.40(-3.11%)
Nov 19, 2019 12.85 12.99 12.33 12.85 943,584 -0.01(-0.08%)
Nov 18, 2019 13.06 13.06 12.72 12.86 591,922 -0.30(-2.28%)
Nov 15, 2019 13.14 13.25 12.67 13.16 760,300 +0.12(+0.92%)
Nov 14, 2019 13.00 13.27 12.96 13.04 543,710 -0.07(-0.53%)
Nov 13, 2019 13.42 13.46 12.77 13.11 742,188 -0.58(-4.24%)
Nov 12, 2019 13.43 14.33 12.93 13.69 1,039,193 +1.10(+8.74%)
Nov 11, 2019 12.38 12.61 12.19 12.59 381,303 +0.03(+0.24%)
Nov 08, 2019 12.44 12.63 12.28 12.56 437,200 +0.12(+0.96%)
Nov 07, 2019 12.44 12.52 12.33 12.44 424,273 +0.24(+1.97%)
Nov 06, 2019 12.15 12.27 11.98 12.20 668,029 +0.01(+0.08%)
Nov 05, 2019 12.18 12.41 12.13 12.19 596,198 +0.11(+0.91%)
Nov 04, 2019 11.86 12.08 11.79 12.08 793,876 +0.37(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.