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 (%)
Jun 30, 2020 11.71 12.09 11.71 11.94 659,004 +0.10(+0.84%)
Jun 29, 2020 11.22 12.06 11.01 11.84 523,100 +0.84(+7.64%)
Jun 26, 2020 11.22 11.24 10.88 11.00 788,100 -0.39(-3.42%)
Jun 25, 2020 11.03 11.40 10.92 11.39 315,646 +0.25(+2.24%)
Jun 24, 2020 11.10 11.33 10.80 11.14 435,296 -0.18(-1.59%)
Jun 23, 2020 11.73 11.73 11.21 11.32 385,559 -0.14(-1.22%)
Jun 22, 2020 11.33 11.55 11.13 11.46 297,777 -0.05(-0.43%)
Jun 19, 2020 12.23 12.25 11.27 11.51 834,200 -0.53(-4.40%)
Jun 18, 2020 11.85 12.20 11.72 12.04 389,159 -0.02(-0.17%)
Jun 17, 2020 12.56 12.56 11.96 12.06 479,984 -0.47(-3.75%)
Jun 16, 2020 12.83 12.87 12.31 12.53 402,740 +0.32(+2.62%)
Jun 15, 2020 11.34 12.32 11.33 12.21 387,268 +0.37(+3.13%)
Jun 12, 2020 12.11 12.27 11.38 11.84 574,900 +0.35(+3.05%)
Jun 11, 2020 12.06 12.08 11.38 11.49 536,122 -1.19(-9.38%)
Jun 10, 2020 13.09 13.27 12.62 12.68 361,359 -0.51(-3.87%)
Jun 09, 2020 13.31 13.45 13.01 13.19 555,097 -0.43(-3.16%)
Jun 08, 2020 13.57 13.78 13.39 13.62 349,576 +0.28(+2.10%)
Jun 05, 2020 13.47 13.72 13.16 13.34 619,700 +0.52(+4.06%)
Jun 04, 2020 12.44 12.88 12.33 12.82 318,977 +0.25(+1.99%)
Jun 03, 2020 12.58 12.93 12.50 12.57 345,306 +0.34(+2.78%)
Jun 02, 2020 12.20 12.49 12.06 12.23 394,991 +0.20(+1.66%)
Jun 01, 2020 12.12 12.49 12.03 12.03 449,112 +0.01(+0.08%)
May 29, 2020 12.05 12.27 11.76 12.02 675,200 -0.27(-2.20%)
May 28, 2020 13.41 13.47 12.25 12.29 650,434 -0.91(-6.89%)
May 27, 2020 12.94 13.28 12.79 13.20 558,663 +0.61(+4.85%)
May 26, 2020 12.36 12.66 12.14 12.59 554,201 +0.81(+6.88%)
May 22, 2020 11.78 11.83 11.48 11.78 537,300 +0.06(+0.51%)
May 21, 2020 11.74 11.98 11.60 11.72 519,973 -0.10(-0.85%)
May 20, 2020 11.74 12.26 11.62 11.82 564,139 +0.42(+3.68%)
May 19, 2020 11.54 11.81 11.30 11.40 851,165 -0.33(-2.81%)
May 18, 2020 11.05 11.92 10.96 11.73 758,557 +0.79(+7.22%)
May 15, 2020 10.38 10.99 10.22 10.94 639,700 +0.46(+4.39%)
May 14, 2020 9.700 10.48 9.500 10.48 585,502 +0.45(+4.49%)
May 13, 2020 10.17 10.21 9.785 10.03 664,550 -0.29(-2.81%)
May 12, 2020 11.02 11.24 10.30 10.32 1,493,600 +0.30(+2.99%)
May 11, 2020 10.04 10.16 9.465 10.02 1,089,255 -0.21(-2.05%)
May 08, 2020 9.820 10.25 9.640 10.23 842,900 +0.66(+6.90%)
May 07, 2020 9.600 9.690 9.430 9.570 496,519 +0.19(+2.03%)
May 06, 2020 9.330 9.530 9.090 9.380 484,551 +0.13(+1.41%)
May 05, 2020 9.080 9.420 8.910 9.250 1,129,847 +0.34(+3.82%)
May 04, 2020 8.720 9.160 8.510 8.910 442,674 -0.05(-0.56%)
May 01, 2020 9.500 9.700 8.855 8.960 616,200 -1.01(-10.13%)
Apr 30, 2020 10.13 10.23 9.770 9.970 530,493 -0.51(-4.87%)
Apr 29, 2020 10.23 10.73 10.21 10.48 1,241,839 +0.70(+7.16%)
Apr 28, 2020 9.830 10.14 9.580 9.780 737,642 +0.29(+3.06%)
Apr 27, 2020 9.080 9.640 9.030 9.490 771,405 +0.47(+5.21%)
Apr 24, 2020 9.160 9.300 8.840 9.020 494,700 -0.08(-0.88%)
Apr 23, 2020 8.970 9.260 8.810 9.100 869,481 +0.17(+1.90%)
Apr 22, 2020 9.080 9.180 8.860 8.930 561,042 +0.10(+1.13%)
Apr 21, 2020 8.900 9.150 8.700 8.830 383,890 -0.33(-3.60%)
Apr 20, 2020 9.380 9.530 9.040 9.160 452,771 -0.45(-4.68%)
Apr 17, 2020 9.210 9.770 9.110 9.610 710,900 +0.82(+9.33%)
Apr 16, 2020 9.190 9.300 8.500 8.790 650,826 -0.25(-2.77%)
Apr 15, 2020 9.410 9.460 9.010 9.040 634,846 -0.78(-7.94%)
Apr 14, 2020 10.32 10.32 9.700 9.820 714,809 -0.18(-1.80%)
Apr 13, 2020 10.23 10.23 9.830 10.00 514,287 -0.38(-3.66%)
Apr 09, 2020 10.25 10.48 9.970 10.38 794,900 +0.44(+4.43%)
Apr 08, 2020 9.250 10.07 9.150 9.940 678,607 +0.85(+9.35%)
Apr 07, 2020 9.160 9.530 8.930 9.090 867,107 +0.28(+3.18%)
Apr 06, 2020 8.020 8.900 7.920 8.810 505,920 +1.12(+14.56%)
Apr 03, 2020 8.050 8.290 7.520 7.690 943,900 -0.44(-5.41%)
Apr 02, 2020 8.050 8.415 8.050 8.130 1,233,521 -0.06(-0.73%)
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.