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 (%)
Feb 28, 2020 11.46 12.02 11.34 11.62 938,200 -0.44(-3.65%)
Feb 27, 2020 12.71 12.86 12.05 12.06 509,109 -1.02(-7.80%)
Feb 26, 2020 13.83 13.95 13.08 13.08 473,740 -0.59(-4.32%)
Feb 25, 2020 14.46 14.46 13.62 13.67 926,934 -0.72(-5.00%)
Feb 24, 2020 14.09 14.43 13.96 14.39 838,191 -0.28(-1.91%)
Feb 21, 2020 14.52 14.72 14.44 14.67 677,700 +0.06(+0.41%)
Feb 20, 2020 14.56 14.96 14.54 14.61 457,024 -0.03(-0.20%)
Feb 19, 2020 14.56 14.74 14.50 14.64 403,544 +0.14(+0.97%)
Feb 18, 2020 14.56 15.07 14.40 14.50 989,364 -0.15(-1.02%)
Feb 14, 2020 14.64 14.69 14.55 14.65 782,500 -0.08(-0.54%)
Feb 13, 2020 14.80 14.97 14.56 14.73 218,233 -0.15(-1.01%)
Feb 12, 2020 14.68 14.92 14.68 14.88 691,246 +0.37(+2.55%)
Feb 11, 2020 14.41 14.70 14.33 14.51 1,164,381 +0.22(+1.54%)
Feb 10, 2020 14.35 14.46 14.28 14.29 397,258 -0.12(-0.83%)
Feb 07, 2020 14.66 14.85 14.34 14.41 985,900 -0.38(-2.57%)
Feb 06, 2020 14.97 15.11 14.65 14.79 426,868 -0.08(-0.54%)
Feb 05, 2020 14.60 15.02 14.41 14.87 1,078,119 +0.44(+3.05%)
Feb 04, 2020 14.30 14.53 14.21 14.43 307,861 +0.42(+3.00%)
Feb 03, 2020 13.78 14.08 13.78 14.01 433,623 +0.33(+2.41%)
Jan 31, 2020 13.77 13.87 13.56 13.68 392,700 -0.23(-1.65%)
Jan 30, 2020 13.86 14.02 13.68 13.91 660,402 -0.23(-1.63%)
Jan 29, 2020 14.42 14.56 14.08 14.14 261,468 -0.21(-1.46%)
Jan 28, 2020 14.29 14.43 14.14 14.35 754,057 +0.13(+0.91%)
Jan 27, 2020 13.83 14.32 13.83 14.22 501,610 -0.13(-0.91%)
Jan 24, 2020 14.56 14.56 14.28 14.35 502,300 -0.20(-1.37%)
Jan 23, 2020 14.17 14.57 13.97 14.55 784,514 +0.20(+1.39%)
Jan 22, 2020 14.63 14.67 14.35 14.35 405,980 -0.27(-1.85%)
Jan 21, 2020 14.88 14.93 14.62 14.62 517,691 -0.37(-2.47%)
Jan 17, 2020 15.11 15.20 14.93 14.99 348,900 -0.07(-0.46%)
Jan 16, 2020 14.92 15.10 14.80 15.06 796,897 +0.27(+1.83%)
Jan 15, 2020 14.77 14.94 14.68 14.79 896,687 -0.05(-0.34%)
Jan 14, 2020 14.67 15.16 14.64 14.84 632,926 +0.15(+1.02%)
Jan 13, 2020 14.67 14.75 14.53 14.69 1,089,736 +0.04(+0.27%)
Jan 10, 2020 14.54 14.75 14.51 14.65 623,300 +0.14(+0.96%)
Jan 09, 2020 14.57 14.61 14.37 14.51 712,092 +0.07(+0.48%)
Jan 08, 2020 14.21 14.52 14.18 14.44 962,433 +0.15(+1.05%)
Jan 07, 2020 14.31 14.46 14.20 14.29 580,091 -0.06(-0.42%)
Jan 06, 2020 14.34 14.64 14.24 14.35 566,794 -0.10(-0.69%)
Jan 03, 2020 14.58 14.73 14.38 14.45 578,800 -0.45(-3.02%)
Jan 02, 2020 15.09 15.09 14.70 14.90 494,802 +0.07(+0.47%)
Dec 31, 2019 14.87 15.12 14.82 14.83 490,900 -0.10(-0.67%)
Dec 30, 2019 14.77 14.94 14.63 14.93 533,843 +0.19(+1.29%)
Dec 27, 2019 15.05 15.19 14.65 14.74 665,200 -0.26(-1.73%)
Dec 26, 2019 15.00 15.12 14.95 15.00 1,080,655 +0.12(+0.81%)
Dec 24, 2019 15.00 15.00 14.68 14.88 641,600 -0.12(-0.80%)
Dec 23, 2019 14.53 15.04 14.40 15.00 1,431,172 +0.48(+3.31%)
Dec 20, 2019 14.88 14.89 14.46 14.52 1,951,900 -0.26(-1.76%)
Dec 19, 2019 14.60 14.81 14.54 14.78 1,171,353 +0.18(+1.23%)
Dec 18, 2019 14.50 14.68 14.47 14.60 922,576 +0.07(+0.48%)
Dec 17, 2019 14.60 14.77 14.34 14.53 731,031 -0.25(-1.69%)
Dec 16, 2019 14.70 15.04 14.55 14.78 840,759 +0.27(+1.86%)
Dec 13, 2019 14.82 15.01 14.47 14.51 522,900 -0.34(-2.29%)
Dec 12, 2019 14.41 14.96 14.34 14.85 385,419 +0.42(+2.91%)
Dec 11, 2019 14.31 14.55 14.27 14.43 404,358 +0.13(+0.91%)
Dec 10, 2019 14.31 14.45 14.15 14.30 777,697 -0.06(-0.42%)
Dec 09, 2019 14.43 14.59 14.32 14.36 438,598 -0.19(-1.31%)
Dec 06, 2019 14.57 15.00 14.52 14.55 699,100 +0.19(+1.32%)
Dec 05, 2019 14.50 14.54 14.14 14.36 520,234 -0.11(-0.76%)
Dec 04, 2019 14.34 14.67 14.27 14.47 716,638 +0.20(+1.40%)
Dec 03, 2019 14.05 14.30 14.00 14.27 757,447 -0.04(-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.