Ferro Corp (NY: FOE )

17.33 USD +0.34 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.05 18.36 17.84 18.29 602,842 +0.32(+1.78%)
Jun 29, 2017 18.17 18.29 17.63 17.97 559,063 -0.15(-0.83%)
Jun 28, 2017 17.98 18.20 17.91 18.12 381,045 +0.35(+1.97%)
Jun 27, 2017 17.90 17.96 17.76 17.77 361,143 -0.04(-0.22%)
Jun 26, 2017 17.61 17.93 17.37 17.81 628,358 -0.02(-0.11%)
Jun 23, 2017 17.82 17.95 17.69 17.83 738,534 +0.06(+0.34%)
Jun 22, 2017 17.81 17.88 17.66 17.77 342,750 -0.01(-0.06%)
Jun 21, 2017 17.90 18.00 17.66 17.78 557,229 +0.05(+0.28%)
Jun 20, 2017 18.10 18.10 17.59 17.73 599,902 -0.43(-2.37%)
Jun 19, 2017 18.33 18.42 18.11 18.16 435,691 +0.01(+0.06%)
Jun 16, 2017 17.74 18.17 17.60 18.15 749,122 +0.17(+0.95%)
Jun 15, 2017 18.20 18.34 17.92 17.98 534,196 -0.43(-2.34%)
Jun 14, 2017 18.93 18.99 18.35 18.41 628,276 -0.53(-2.80%)
Jun 13, 2017 19.24 19.37 18.83 18.94 1,268,771 -0.20(-1.04%)
Jun 12, 2017 18.35 19.31 18.34 19.14 2,131,990 +0.88(+4.82%)
Jun 09, 2017 18.03 18.39 18.03 18.26 1,036,268 +0.32(+1.78%)
Jun 08, 2017 17.50 18.02 17.45 17.94 738,940 +0.41(+2.34%)
Jun 07, 2017 17.53 17.66 17.46 17.53 374,177 -0.02(-0.11%)
Jun 06, 2017 17.44 17.64 17.15 17.55 480,894 -0.01(-0.06%)
Jun 05, 2017 18.30 18.31 17.50 17.56 908,275 +0.19(+1.09%)
Jun 02, 2017 17.30 17.50 17.13 17.37 521,360 +0.08(+0.46%)
Jun 01, 2017 16.87 17.34 16.75 17.29 550,919 +0.53(+3.16%)
May 31, 2017 16.83 16.83 16.48 16.76 456,370 -0.08(-0.48%)
May 30, 2017 17.09 17.09 16.70 16.84 477,352 -0.23(-1.35%)
May 26, 2017 17.02 17.13 16.83 17.07 430,578 +0.01(+0.06%)
May 25, 2017 17.34 17.40 17.03 17.06 276,282 -0.26(-1.50%)
May 24, 2017 17.40 17.51 17.17 17.32 263,511 -0.12(-0.69%)
May 23, 2017 17.56 17.65 17.33 17.44 376,228 -0.11(-0.63%)
May 22, 2017 17.22 17.56 17.02 17.55 514,724 +0.47(+2.75%)
May 19, 2017 16.96 17.33 16.96 17.08 846,847 +0.19(+1.12%)
May 18, 2017 16.95 17.09 16.79 16.89 878,813 -0.22(-1.29%)
May 17, 2017 17.33 17.38 17.08 17.11 333,005 -0.52(-2.95%)
May 16, 2017 17.65 17.70 17.52 17.63 507,223 -0.01(-0.06%)
May 15, 2017 17.80 17.80 17.57 17.64 609,746 +0.05(+0.28%)
May 12, 2017 17.54 17.86 17.54 17.59 296,268 -0.14(-0.79%)
May 11, 2017 17.88 17.91 17.64 17.73 223,965 -0.19(-1.06%)
May 10, 2017 17.75 17.93 17.64 17.92 308,293 +0.23(+1.30%)
May 09, 2017 17.69 17.95 17.51 17.69 613,496 +0.07(+0.40%)
May 08, 2017 17.86 17.86 17.53 17.62 338,822 -0.31(-1.73%)
May 05, 2017 17.68 17.93 17.63 17.93 628,012 +0.29(+1.64%)
May 04, 2017 17.91 17.94 17.50 17.64 596,293 -0.28(-1.56%)
May 03, 2017 18.02 18.05 17.71 17.92 550,326 -0.21(-1.16%)
May 02, 2017 18.15 18.30 18.03 18.13 522,574 -0.05(-0.28%)
May 01, 2017 18.04 18.24 17.80 18.18 679,748 +0.26(+1.45%)
Apr 28, 2017 17.75 18.17 17.67 17.92 1,435,898 +0.21(+1.19%)
Apr 27, 2017 17.55 17.98 17.26 17.71 1,426,698 +0.28(+1.61%)
Apr 26, 2017 16.88 17.75 16.36 17.43 2,140,743 +1.53(+9.62%)
Apr 25, 2017 15.99 16.15 15.88 15.90 982,247 +0.10(+0.63%)
Apr 24, 2017 15.72 15.97 15.49 15.80 604,055 +0.39(+2.53%)
Apr 21, 2017 15.47 15.56 15.35 15.41 486,825 -0.09(-0.58%)
Apr 20, 2017 15.50 15.64 15.40 15.50 723,771 +0.16(+1.04%)
Apr 19, 2017 15.20 15.50 15.11 15.34 476,276 +0.09(+0.59%)
Apr 18, 2017 15.08 15.28 14.85 15.25 220,121 +0.03(+0.20%)
Apr 17, 2017 15.08 15.25 14.92 15.22 593,520 +0.17(+1.13%)
Apr 13, 2017 15.17 15.21 14.96 15.05 690,916 -0.13(-0.86%)
Apr 12, 2017 15.35 15.36 15.04 15.18 527,018 -0.27(-1.75%)
Apr 11, 2017 15.41 15.51 15.25 15.45 659,602 +0.02(+0.13%)
Apr 10, 2017 15.48 15.53 15.34 15.43 703,666 +0.00(+0.00%)
Apr 07, 2017 15.22 15.52 15.08 15.43 568,570 +0.10(+0.65%)
Apr 06, 2017 15.10 15.33 15.02 15.33 334,004 +0.22(+1.46%)
Apr 05, 2017 15.36 15.52 15.07 15.11 698,406 -0.10(-0.66%)
Apr 04, 2017 15.00 15.27 14.96 15.21 445,406 +0.21(+1.40%)
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.