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 (%)
Dec 31, 2020 14.63 14.63 14.63 359,359 -0.14(-0.95%)
Dec 30, 2020 14.58 14.93 14.52 14.77 359,359 +0.32(+2.21%)
Dec 29, 2020 15.00 15.00 14.29 14.45 280,682 -0.52(-3.47%)
Dec 28, 2020 15.05 15.26 14.86 14.97 376,318 +0.13(+0.88%)
Dec 24, 2020 14.81 15.01 14.72 14.84 84,600 +0.04(+0.27%)
Dec 23, 2020 14.74 14.95 14.68 14.80 262,956 +0.12(+0.82%)
Dec 22, 2020 14.27 14.76 14.14 14.68 243,972 +0.45(+3.16%)
Dec 21, 2020 13.71 14.23 13.59 14.23 523,870 +0.15(+1.07%)
Dec 18, 2020 14.08 14.36 13.89 14.08 1,580,400 +0.04(+0.28%)
Dec 17, 2020 13.83 14.16 13.65 14.04 373,279 +0.28(+2.03%)
Dec 16, 2020 13.95 14.02 13.63 13.76 260,384 -0.18(-1.29%)
Dec 15, 2020 13.70 14.00 13.53 13.94 336,892 +0.40(+2.95%)
Dec 14, 2020 14.10 14.10 13.50 13.54 523,266 -0.48(-3.42%)
Dec 11, 2020 14.09 14.25 13.79 14.02 353,600 -0.26(-1.82%)
Dec 10, 2020 14.77 14.90 14.18 14.28 359,041 -0.64(-4.29%)
Dec 09, 2020 15.04 15.16 14.77 14.92 235,322 +0.03(+0.20%)
Dec 08, 2020 14.58 15.00 14.58 14.89 294,734 +0.16(+1.09%)
Dec 07, 2020 14.79 14.95 14.68 14.73 181,617 -0.11(-0.74%)
Dec 04, 2020 14.58 14.95 14.58 14.84 253,600 +0.36(+2.49%)
Dec 03, 2020 14.69 14.77 14.45 14.48 168,682 -0.14(-0.96%)
Dec 02, 2020 14.56 14.75 14.26 14.62 222,321 +0.06(+0.41%)
Dec 01, 2020 14.70 14.77 14.35 14.56 258,223 +0.25(+1.75%)
Nov 30, 2020 14.34 14.43 14.17 14.31 266,689 -0.04(-0.28%)
Nov 27, 2020 14.41 14.47 14.15 14.35 90,200 -0.11(-0.76%)
Nov 25, 2020 14.64 14.73 14.39 14.46 377,700 -0.24(-1.63%)
Nov 24, 2020 14.58 14.76 14.38 14.70 495,646 +0.43(+3.01%)
Nov 23, 2020 14.17 14.44 14.07 14.27 211,508 +0.31(+2.22%)
Nov 20, 2020 13.85 14.00 13.53 13.96 262,600 +0.03(+0.22%)
Nov 19, 2020 13.91 14.03 13.69 13.93 211,080 -0.10(-0.71%)
Nov 18, 2020 14.09 14.25 13.90 14.03 446,926 +0.05(+0.36%)
Nov 17, 2020 13.81 14.08 13.68 13.98 324,159 -0.10(-0.71%)
Nov 16, 2020 14.28 14.43 14.03 14.08 371,647 +0.18(+1.29%)
Nov 13, 2020 13.74 14.13 13.69 13.90 311,000 +0.38(+2.81%)
Nov 12, 2020 13.72 13.91 13.25 13.52 452,631 -0.45(-3.22%)
Nov 11, 2020 14.53 14.61 13.78 13.97 341,241 -0.52(-3.59%)
Nov 10, 2020 14.26 14.71 14.13 14.49 630,091 +0.52(+3.72%)
Nov 09, 2020 15.50 15.67 13.96 13.97 740,929 +0.23(+1.67%)
Nov 06, 2020 14.13 14.19 13.40 13.74 356,300 -0.20(-1.43%)
Nov 05, 2020 13.17 14.41 13.17 13.94 632,436 +0.62(+4.65%)
Nov 04, 2020 13.40 13.45 13.01 13.32 457,469 -0.44(-3.20%)
Nov 03, 2020 13.75 13.89 13.48 13.76 297,125 +0.36(+2.69%)
Nov 02, 2020 13.12 13.45 13.03 13.40 243,641 +0.54(+4.20%)
Oct 30, 2020 12.90 13.28 12.68 12.86 366,600 -0.10(-0.77%)
Oct 29, 2020 12.60 13.02 12.49 12.96 280,900 +0.23(+1.81%)
Oct 28, 2020 13.20 13.43 12.69 12.73 279,698 -0.84(-6.19%)
Oct 27, 2020 13.64 13.72 13.39 13.57 268,334 -0.03(-0.22%)
Oct 26, 2020 13.61 13.62 13.32 13.60 271,969 -0.27(-1.95%)
Oct 23, 2020 13.83 14.06 13.79 13.87 256,100 +0.20(+1.46%)
Oct 22, 2020 13.66 13.77 13.49 13.67 270,840 +0.15(+1.11%)
Oct 21, 2020 13.40 13.67 13.40 13.52 210,053 +0.14(+1.05%)
Oct 20, 2020 13.26 13.48 13.21 13.38 230,156 +0.28(+2.14%)
Oct 19, 2020 13.59 13.66 13.05 13.10 202,879 -0.37(-2.75%)
Oct 16, 2020 13.33 13.62 13.14 13.47 222,100 +0.11(+0.82%)
Oct 15, 2020 12.83 13.39 12.83 13.36 197,306 +0.26(+1.98%)
Oct 14, 2020 13.28 13.42 13.08 13.10 180,278 +0.01(+0.08%)
Oct 13, 2020 13.45 13.55 13.00 13.09 249,913 -0.54(-3.96%)
Oct 12, 2020 13.11 13.66 13.07 13.63 511,713 +0.50(+3.81%)
Oct 09, 2020 13.39 13.61 13.13 13.13 223,800 -0.14(-1.06%)
Oct 08, 2020 13.46 13.67 13.19 13.27 358,557 +0.06(+0.45%)
Oct 07, 2020 13.04 13.27 12.92 13.21 355,639 +0.43(+3.36%)
Oct 06, 2020 13.00 13.15 12.77 12.78 363,623 +0.00(+0.00%)
Oct 05, 2020 12.68 13.14 12.68 12.78 225,140 +0.28(+2.24%)
Oct 02, 2020 12.14 12.75 12.02 12.50 426,700 +0.08(+0.64%)
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.