Ferro Corp (NY: FOE )

15.35 USD -0.39 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.560 5.810 5.440 5.810 1,633,236 +0.58(+11.09%)
Nov 29, 2011 5.140 5.400 5.020 5.230 1,137,537 +0.10(+1.95%)
Nov 28, 2011 5.080 5.270 5.020 5.130 930,110 +0.31(+6.43%)
Nov 25, 2011 5.000 5.088 4.820 4.820 427,834 -0.18(-3.60%)
Nov 23, 2011 5.180 5.230 4.920 5.000 1,273,959 -0.28(-5.30%)
Nov 22, 2011 5.660 5.670 5.250 5.280 1,015,483 -0.37(-6.55%)
Nov 21, 2011 5.740 5.880 5.540 5.650 930,044 -0.28(-4.72%)
Nov 18, 2011 6.100 6.170 5.890 5.930 1,035,580 -0.13(-2.15%)
Nov 17, 2011 6.330 6.410 5.970 6.060 1,063,314 -0.29(-4.57%)
Nov 16, 2011 6.530 6.650 6.340 6.350 1,199,989 -0.34(-5.08%)
Nov 15, 2011 6.610 6.740 6.430 6.690 723,766 +0.03(+0.45%)
Nov 14, 2011 6.870 6.940 6.600 6.660 852,935 -0.25(-3.62%)
Nov 11, 2011 6.760 6.940 6.710 6.910 813,091 +0.28(+4.22%)
Nov 10, 2011 6.740 6.760 6.430 6.630 1,032,027 +0.09(+1.38%)
Nov 09, 2011 6.890 7.020 6.530 6.540 1,812,482 -0.66(-9.17%)
Nov 08, 2011 7.150 7.270 6.970 7.200 1,093,561 +0.09(+1.27%)
Nov 07, 2011 7.210 7.340 6.850 7.110 878,564 -0.14(-1.93%)
Nov 04, 2011 7.100 7.360 6.931 7.250 1,255,007 +0.02(+0.28%)
Nov 03, 2011 7.030 7.300 6.730 7.230 1,333,733 +0.31(+4.48%)
Nov 02, 2011 6.880 7.000 6.680 6.920 2,307,140 +0.24(+3.59%)
Nov 01, 2011 6.240 7.090 6.180 6.680 4,867,886 +0.21(+3.25%)
Oct 31, 2011 6.470 6.650 6.370 6.470 1,727,345 -0.12(-1.82%)
Oct 28, 2011 6.570 6.780 6.410 6.590 1,591,621 -0.08(-1.20%)
Oct 27, 2011 6.050 6.900 5.920 6.670 7,972,478 +0.20(+3.09%)
Oct 26, 2011 6.310 6.570 6.180 6.470 1,633,990 +0.29(+4.69%)
Oct 25, 2011 6.620 6.630 6.160 6.180 982,989 -0.54(-8.04%)
Oct 24, 2011 6.320 6.720 6.260 6.720 1,643,068 +0.46(+7.35%)
Oct 21, 2011 6.180 6.280 5.950 6.260 1,206,484 +0.22(+3.64%)
Oct 20, 2011 6.000 6.090 5.760 6.040 1,183,658 +0.03(+0.50%)
Oct 19, 2011 6.410 6.410 5.960 6.010 1,227,809 -0.46(-7.11%)
Oct 18, 2011 6.260 6.570 6.000 6.470 1,114,140 +0.24(+3.85%)
Oct 17, 2011 6.930 6.930 6.210 6.230 1,353,288 -0.62(-9.05%)
Oct 14, 2011 6.800 6.950 6.660 6.850 665,962 +0.18(+2.70%)
Oct 13, 2011 6.720 6.750 6.410 6.670 554,074 -0.13(-1.91%)
Oct 12, 2011 6.740 6.960 6.710 6.800 1,362,933 +0.19(+2.87%)
Oct 11, 2011 6.480 6.730 6.420 6.610 1,063,843 +0.05(+0.76%)
Oct 10, 2011 6.380 6.610 6.300 6.560 1,107,164 +0.38(+6.15%)
Oct 07, 2011 6.480 6.610 6.040 6.180 1,019,420 -0.24(-3.74%)
Oct 06, 2011 6.090 6.420 6.085 6.420 2,012,513 +0.45(+7.54%)
Oct 05, 2011 5.650 6.100 5.350 5.970 2,828,614 +0.01(+0.17%)
Oct 04, 2011 5.490 5.990 5.210 5.960 2,110,206 +0.33(+5.86%)
Oct 03, 2011 6.060 6.210 5.610 5.630 1,916,790 -0.52(-8.46%)
Sep 30, 2011 6.210 6.350 6.045 6.150 1,304,584 -0.25(-3.91%)
Sep 29, 2011 6.370 6.490 6.100 6.400 1,238,267 +0.30(+4.92%)
Sep 28, 2011 6.590 6.650 6.100 6.100 924,360 -0.49(-7.44%)
Sep 27, 2011 6.840 6.960 6.550 6.590 1,929,097 -0.01(-0.15%)
Sep 26, 2011 6.390 6.610 6.150 6.600 1,245,330 +0.27(+4.27%)
Sep 23, 2011 6.240 6.570 6.150 6.330 1,641,916 -0.02(-0.31%)
Sep 22, 2011 6.340 6.550 6.000 6.350 2,553,172 -0.26(-3.93%)
Sep 21, 2011 7.480 7.520 6.600 6.610 1,548,560 -0.89(-11.87%)
Sep 20, 2011 7.840 7.990 7.460 7.500 1,487,982 -0.34(-4.34%)
Sep 19, 2011 7.930 7.930 7.530 7.840 1,464,878 -0.28(-3.45%)
Sep 16, 2011 8.130 8.232 7.960 8.120 2,114,135 +0.13(+1.63%)
Sep 15, 2011 7.600 8.030 7.460 7.990 2,115,099 +0.48(+6.39%)
Sep 14, 2011 7.430 7.720 7.080 7.510 1,579,177 +0.19(+2.60%)
Sep 13, 2011 7.030 7.410 6.980 7.320 976,391 +0.32(+4.57%)
Sep 12, 2011 6.950 7.150 6.760 7.000 1,394,118 -0.15(-2.10%)
Sep 09, 2011 7.310 7.489 6.940 7.150 1,789,975 -0.30(-4.03%)
Sep 08, 2011 7.620 7.870 7.330 7.450 995,717 -0.23(-2.99%)
Sep 07, 2011 7.590 7.760 7.430 7.680 1,295,716 +0.34(+4.63%)
Sep 06, 2011 7.510 7.660 7.180 7.340 2,062,752 -0.29(-3.80%)
Sep 02, 2011 7.930 8.050 7.600 7.630 1,500,152 -0.64(-7.74%)
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.