Ferro Corp (NY: FOE )

17.56 USD +0.23 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.16 19.33 18.62 19.24 940,490 +0.21(+1.10%)
Jul 28, 2017 18.80 19.03 18.57 19.03 732,266 +0.23(+1.22%)
Jul 27, 2017 19.47 19.66 18.66 18.80 1,471,283 -0.08(-0.42%)
Jul 26, 2017 18.81 19.11 18.66 18.88 1,189,517 +0.07(+0.37%)
Jul 25, 2017 18.66 18.95 18.55 18.81 645,894 +0.30(+1.62%)
Jul 24, 2017 18.57 18.64 18.33 18.51 596,158 -0.16(-0.86%)
Jul 21, 2017 18.85 18.87 18.60 18.67 342,056 -0.12(-0.64%)
Jul 20, 2017 18.77 18.87 18.57 18.79 285,064 -0.13(-0.69%)
Jul 19, 2017 18.88 19.01 18.74 18.92 500,717 +0.04(+0.21%)
Jul 18, 2017 18.82 19.11 18.76 18.88 319,245 -0.04(-0.21%)
Jul 17, 2017 18.79 18.99 18.76 18.92 435,150 +0.05(+0.26%)
Jul 14, 2017 18.76 18.95 18.72 18.87 319,411 +0.14(+0.75%)
Jul 13, 2017 18.77 18.78 18.49 18.73 574,665 -0.08(-0.43%)
Jul 12, 2017 18.63 18.87 18.59 18.81 408,863 +0.29(+1.57%)
Jul 11, 2017 18.35 18.61 18.22 18.52 424,086 +0.13(+0.71%)
Jul 10, 2017 18.10 18.50 18.02 18.39 436,597 +0.13(+0.71%)
Jul 07, 2017 17.91 18.26 17.78 18.26 287,146 +0.40(+2.24%)
Jul 06, 2017 18.15 18.15 17.82 17.86 306,891 -0.34(-1.87%)
Jul 05, 2017 18.30 18.30 17.87 18.20 437,691 -0.10(-0.55%)
Jul 03, 2017 18.40 18.42 18.07 18.30 283,818 +0.01(+0.05%)
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%)
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.