Ferro Corp (NY: FOE )

14.58 USD -0.12 (-0.82%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 12.41 12.64 12.18 12.42 230,492 +0.02(+0.16%)
Sep 30, 2020 12.50 12.83 12.34 12.40 310,627 -0.06(-0.48%)
Sep 29, 2020 12.53 12.73 12.34 12.46 282,480 +0.10(+0.81%)
Sep 28, 2020 12.07 12.67 12.07 12.36 619,987 +0.56(+4.75%)
Sep 25, 2020 11.70 11.94 11.53 11.80 293,600 -0.04(-0.34%)
Sep 24, 2020 11.60 12.02 11.46 11.84 412,233 +0.30(+2.60%)
Sep 23, 2020 11.56 11.99 11.54 11.54 305,517 -0.11(-0.94%)
Sep 22, 2020 11.67 11.81 11.33 11.65 231,420 -0.01(-0.09%)
Sep 21, 2020 12.09 12.14 11.43 11.66 386,602 -0.87(-6.94%)
Sep 18, 2020 12.77 12.98 12.43 12.53 1,011,700 -0.03(-0.24%)
Sep 17, 2020 12.40 12.66 12.13 12.56 329,593 +0.01(+0.08%)
Sep 16, 2020 12.57 12.86 12.52 12.55 349,786 +0.00(+0.00%)
Sep 15, 2020 12.82 12.92 12.39 12.55 198,332 -0.21(-1.65%)
Sep 14, 2020 12.44 12.80 12.35 12.76 255,968 +0.43(+3.49%)
Sep 11, 2020 12.51 12.57 12.24 12.33 311,900 -0.11(-0.88%)
Sep 10, 2020 12.84 12.86 12.36 12.44 285,004 -0.25(-1.97%)
Sep 09, 2020 12.76 12.88 12.38 12.69 287,074 +0.03(+0.24%)
Sep 08, 2020 13.10 13.10 12.64 12.66 443,179 -0.59(-4.45%)
Sep 04, 2020 13.42 13.46 13.07 13.25 252,900 +0.16(+1.22%)
Sep 03, 2020 13.59 13.76 12.98 13.09 374,036 -0.47(-3.47%)
Sep 02, 2020 13.16 13.57 12.95 13.56 395,446 +0.38(+2.88%)
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.