Ferro Corp (NY: FOE )

15.56 USD -0.74 (-4.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.30 13.34 12.86 12.87 172,589 -0.52(-3.88%)
Nov 26, 2014 13.29 13.39 13.39 13.39 321,800 +0.13(+0.98%)
Nov 25, 2014 13.51 13.54 13.25 13.26 186,933 -0.26(-1.92%)
Nov 24, 2014 13.42 13.53 13.30 13.52 214,854 +0.12(+0.90%)
Nov 21, 2014 13.74 13.84 13.38 13.40 205,090 -0.08(-0.59%)
Nov 20, 2014 13.16 13.49 13.16 13.48 216,106 +0.22(+1.66%)
Nov 19, 2014 13.63 13.63 13.14 13.26 313,967 -0.36(-2.64%)
Nov 18, 2014 13.34 13.72 13.28 13.62 546,623 +0.31(+2.33%)
Nov 17, 2014 13.04 13.58 13.00 13.31 697,330 +0.43(+3.34%)
Nov 14, 2014 12.99 12.99 12.60 12.88 410,609 -0.11(-0.85%)
Nov 13, 2014 13.16 13.23 12.93 12.99 269,428 -0.15(-1.14%)
Nov 12, 2014 12.88 13.16 12.88 13.14 360,607 +0.16(+1.23%)
Nov 11, 2014 12.92 13.00 12.79 12.98 206,274 +0.06(+0.46%)
Nov 10, 2014 12.85 12.98 12.78 12.92 323,696 +0.07(+0.54%)
Nov 07, 2014 13.16 13.19 12.77 12.85 541,961 -0.29(-2.21%)
Nov 06, 2014 12.91 13.20 12.91 13.14 310,321 +0.24(+1.86%)
Nov 05, 2014 12.73 13.10 12.67 12.90 353,855 +0.25(+1.98%)
Nov 04, 2014 12.94 13.08 12.63 12.65 487,179 -0.35(-2.69%)
Nov 03, 2014 13.18 13.21 12.95 13.00 404,197 -0.12(-0.91%)
Oct 31, 2014 13.42 13.44 12.99 13.12 1,033,707 -0.04(-0.30%)
Oct 30, 2014 12.94 13.44 12.86 13.16 665,791 +0.20(+1.54%)
Oct 29, 2014 12.90 13.17 12.79 12.96 745,827 +0.04(+0.31%)
Oct 28, 2014 12.85 12.92 12.45 12.92 874,778 +0.22(+1.73%)
Oct 27, 2014 12.75 12.77 12.90 12.70 652,688 -0.20(-1.55%)
Oct 24, 2014 13.10 13.14 12.72 12.90 447,603 -0.22(-1.68%)
Oct 23, 2014 12.89 13.16 12.85 13.12 528,016 +0.39(+3.06%)
Oct 22, 2014 13.25 13.34 12.71 12.73 332,101 -0.49(-3.71%)
Oct 21, 2014 13.33 13.50 13.18 13.22 319,146 +0.04(+0.30%)
Oct 20, 2014 12.66 13.21 12.66 13.18 489,151 +0.51(+4.03%)
Oct 17, 2014 12.72 12.99 12.59 12.67 524,486 +0.12(+0.96%)
Oct 16, 2014 12.19 12.63 12.13 12.55 691,544 +0.16(+1.29%)
Oct 15, 2014 12.00 12.49 11.53 12.39 834,576 +0.21(+1.72%)
Oct 14, 2014 12.07 12.34 11.81 12.18 749,585 +0.22(+1.84%)
Oct 13, 2014 12.70 12.73 11.94 11.96 931,168 -0.71(-5.60%)
Oct 10, 2014 13.10 13.31 12.63 12.67 834,772 -0.52(-3.94%)
Oct 09, 2014 14.12 14.20 13.19 13.19 846,390 -0.97(-6.85%)
Oct 08, 2014 13.78 14.18 13.47 14.16 397,865 +0.31(+2.24%)
Oct 07, 2014 14.17 14.25 13.83 13.85 456,967 -0.40(-2.81%)
Oct 06, 2014 14.33 14.46 14.24 14.25 489,469 -0.06(-0.42%)
Oct 03, 2014 14.47 14.51 14.23 14.31 346,382 +0.02(+0.14%)
Oct 02, 2014 14.21 14.41 14.03 14.29 951,566 +0.06(+0.42%)
Oct 01, 2014 14.51 14.51 14.19 14.23 536,555 -0.26(-1.79%)
Sep 30, 2014 14.82 14.82 14.42 14.49 604,262 -0.32(-2.16%)
Sep 29, 2014 14.70 14.90 14.61 14.81 331,177 -0.07(-0.47%)
Sep 26, 2014 14.60 14.96 14.54 14.88 395,112 +0.28(+1.92%)
Sep 25, 2014 14.91 14.95 14.47 14.60 608,716 -0.35(-2.34%)
Sep 24, 2014 14.85 15.13 14.76 14.95 1,072,524 +0.18(+1.22%)
Sep 23, 2014 14.68 14.87 14.53 14.77 1,138,703 +0.52(+3.65%)
Sep 22, 2014 13.71 14.35 13.70 14.25 902,103 +0.81(+6.03%)
Sep 19, 2014 13.58 13.68 13.28 13.44 566,428 -0.16(-1.18%)
Sep 18, 2014 13.53 13.66 13.42 13.60 242,769 +0.11(+0.82%)
Sep 17, 2014 13.65 13.80 13.44 13.49 359,835 -0.12(-0.88%)
Sep 16, 2014 13.58 13.74 13.45 13.61 338,181 -0.02(-0.15%)
Sep 15, 2014 13.77 13.81 13.44 13.63 310,822 -0.13(-0.94%)
Sep 12, 2014 13.69 13.84 13.55 13.76 453,805 +0.07(+0.51%)
Sep 11, 2014 13.51 13.78 13.44 13.69 938,589 +0.09(+0.66%)
Sep 10, 2014 13.10 13.75 13.05 13.60 704,883 +0.52(+3.98%)
Sep 09, 2014 13.25 13.37 12.98 13.08 458,534 -0.17(-1.28%)
Sep 08, 2014 12.87 13.41 12.81 13.25 522,320 +0.36(+2.79%)
Sep 05, 2014 12.87 13.05 12.45 12.89 2,201,788 -0.05(-0.39%)
Sep 04, 2014 13.40 13.40 12.91 12.94 607,129 -0.46(-3.43%)
Sep 03, 2014 13.71 13.76 13.38 13.40 382,468 -0.20(-1.47%)
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.