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 (%)
Jan 31, 2017 14.10 14.21 13.92 14.14 236,293 +0.04(+0.28%)
Jan 30, 2017 14.50 14.50 14.10 14.10 376,847 -0.57(-3.89%)
Jan 27, 2017 14.71 14.73 14.57 14.67 235,911 -0.02(-0.14%)
Jan 26, 2017 14.75 14.82 14.64 14.69 217,821 -0.01(-0.07%)
Jan 25, 2017 14.69 14.85 14.64 14.70 355,206 +0.17(+1.17%)
Jan 24, 2017 14.24 14.67 14.24 14.53 320,608 +0.43(+3.05%)
Jan 23, 2017 14.09 14.22 14.02 14.10 175,019 -0.07(-0.49%)
Jan 20, 2017 14.12 14.25 14.04 14.17 215,579 +0.10(+0.71%)
Jan 19, 2017 14.53 14.53 13.95 14.07 366,191 -0.42(-2.90%)
Jan 18, 2017 14.44 14.50 14.35 14.49 197,787 +0.09(+0.62%)
Jan 17, 2017 14.53 14.65 14.34 14.40 165,479 -0.25(-1.71%)
Jan 13, 2017 14.65 14.65 14.65 0 +0.16(+1.10%)
Jan 12, 2017 14.72 14.72 14.32 14.49 176,123 -0.20(-1.36%)
Jan 11, 2017 14.73 14.87 14.57 14.69 242,357 +0.01(+0.07%)
Jan 10, 2017 14.61 14.76 14.46 14.68 255,759 +0.17(+1.17%)
Jan 09, 2017 14.57 14.80 14.49 14.51 216,793 -0.23(-1.56%)
Jan 06, 2017 14.70 14.95 14.47 14.74 284,968 +0.13(+0.89%)
Jan 05, 2017 14.86 14.98 14.60 14.61 203,794 -0.30(-2.01%)
Jan 04, 2017 14.54 14.95 14.50 14.91 290,109 +0.47(+3.25%)
Jan 03, 2017 14.58 14.70 14.18 14.44 310,161 +0.11(+0.77%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.10(-0.69%)
Dec 29, 2016 14.40 14.57 14.27 14.43 200,915 +0.04(+0.28%)
Dec 28, 2016 14.87 14.94 14.38 14.39 316,948 -0.41(-2.77%)
Dec 27, 2016 14.80 14.94 14.70 14.80 129,552 +0.04(+0.27%)
Dec 23, 2016 14.76 14.76 14.76 0 +0.09(+0.61%)
Dec 22, 2016 15.00 15.23 14.66 14.67 175,578 -0.41(-2.72%)
Dec 21, 2016 15.37 15.65 15.06 15.08 469,358 -0.35(-2.27%)
Dec 20, 2016 15.07 15.57 14.94 15.43 942,131 +0.51(+3.42%)
Dec 19, 2016 14.79 14.95 14.70 14.92 383,309 +0.20(+1.36%)
Dec 16, 2016 15.00 15.05 14.70 14.72 726,068 -0.25(-1.67%)
Dec 15, 2016 14.90 15.04 14.73 14.97 326,721 +0.05(+0.34%)
Dec 14, 2016 15.21 15.26 14.90 14.92 310,910 -0.31(-2.04%)
Dec 13, 2016 15.46 15.60 15.15 15.23 451,993 -0.17(-1.10%)
Dec 12, 2016 15.52 15.68 15.39 15.40 532,893 -0.17(-1.09%)
Dec 09, 2016 15.60 16.17 15.54 15.57 893,893 +0.06(+0.39%)
Dec 08, 2016 15.01 15.54 14.90 15.51 1,118,058 +0.56(+3.75%)
Dec 07, 2016 14.86 15.06 14.74 14.95 625,664 +0.11(+0.74%)
Dec 06, 2016 14.80 14.93 14.65 14.84 464,573 +0.03(+0.20%)
Dec 05, 2016 14.69 14.89 14.69 14.81 482,090 +0.32(+2.21%)
Dec 02, 2016 14.59 14.65 14.45 14.49 440,825 -0.09(-0.62%)
Dec 01, 2016 14.93 15.05 14.46 14.58 242,499 -0.22(-1.49%)
Nov 30, 2016 14.83 14.93 14.69 14.80 329,053 +0.20(+1.37%)
Nov 29, 2016 14.82 14.89 14.58 14.60 412,830 -0.22(-1.48%)
Nov 28, 2016 15.00 15.00 14.81 14.82 365,487 -0.24(-1.59%)
Nov 25, 2016 15.00 15.08 14.91 15.06 90,864 +0.07(+0.47%)
Nov 23, 2016 14.99 14.99 14.99 0 -0.04(-0.27%)
Nov 22, 2016 15.15 15.15 14.91 15.03 453,646 +0.04(+0.27%)
Nov 21, 2016 15.18 15.18 14.91 14.99 848,001 +0.14(+0.94%)
Nov 18, 2016 14.68 14.89 14.66 14.85 484,559 +0.15(+1.02%)
Nov 17, 2016 14.83 14.83 14.60 14.70 308,779 +0.01(+0.07%)
Nov 16, 2016 15.05 15.07 14.65 14.69 895,174 -0.44(-2.91%)
Nov 15, 2016 15.15 15.35 14.98 15.13 923,618 -0.09(-0.59%)
Nov 14, 2016 14.90 15.26 14.68 15.22 932,021 +0.46(+3.12%)
Nov 11, 2016 14.50 14.90 14.31 14.76 1,328,783 +0.22(+1.51%)
Nov 10, 2016 14.03 14.67 14.02 14.54 843,715 +0.70(+5.06%)
Nov 09, 2016 13.12 13.84 13.02 13.84 507,299 +0.59(+4.45%)
Nov 08, 2016 13.40 13.43 13.20 13.25 233,045 -0.14(-1.05%)
Nov 07, 2016 13.22 13.42 13.18 13.39 441,262 +0.40(+3.08%)
Nov 04, 2016 12.73 13.16 12.59 12.99 554,918 +0.35(+2.77%)
Nov 03, 2016 12.69 13.18 12.46 12.64 510,551 -0.46(-3.51%)
Nov 02, 2016 13.12 13.22 12.99 13.10 574,968 -0.02(-0.15%)
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.