Ferro Corp (NY: FOE )

15.82 USD +0.26 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.00 19.44 18.81 18.90 325,700 -0.62(-3.18%)
Nov 29, 2005 17.40 20.71 17.40 19.52 991,700 +2.12(+12.18%)
Nov 28, 2005 17.83 17.85 17.38 17.40 224,100 -0.53(-2.96%)
Nov 25, 2005 17.57 17.93 17.47 17.93 96,200 +0.43(+2.46%)
Nov 23, 2005 17.64 17.72 17.47 17.50 164,600 -0.04(-0.23%)
Nov 22, 2005 17.32 17.68 17.22 17.54 171,400 +0.27(+1.56%)
Nov 21, 2005 17.28 17.55 17.23 17.27 376,200 -0.03(-0.17%)
Nov 18, 2005 17.15 17.36 16.80 17.30 592,800 +0.69(+4.15%)
Nov 17, 2005 16.33 16.77 16.50 16.61 574,100 +0.28(+1.71%)
Nov 16, 2005 16.55 16.90 16.33 16.33 250,900 -0.15(-0.91%)
Nov 15, 2005 17.14 17.14 16.48 16.48 215,300 -0.56(-3.29%)
Nov 14, 2005 17.26 17.29 16.85 17.04 157,700 -0.12(-0.70%)
Nov 11, 2005 17.20 17.38 17.13 17.16 134,800 -0.04(-0.23%)
Nov 10, 2005 17.00 17.45 17.00 17.20 445,600 -0.08(-0.46%)
Nov 09, 2005 17.23 17.57 17.19 17.28 133,000 +0.01(+0.06%)
Nov 08, 2005 17.51 17.53 17.18 17.27 180,700 -0.38(-2.15%)
Nov 07, 2005 17.50 17.90 17.55 17.65 195,000 +0.15(+0.86%)
Nov 04, 2005 17.61 17.77 17.26 17.50 701,800 -0.03(-0.17%)
Nov 03, 2005 18.38 18.38 17.52 17.53 229,400 -0.67(-3.68%)
Nov 02, 2005 17.71 18.20 17.64 18.20 148,200 +0.53(+3.00%)
Nov 01, 2005 17.60 17.83 17.41 17.67 233,700 -0.17(-0.95%)
Oct 31, 2005 17.40 17.88 17.25 17.84 244,100 +0.45(+2.59%)
Oct 28, 2005 17.17 17.51 17.08 17.39 334,500 +0.41(+2.41%)
Oct 27, 2005 17.21 17.39 16.93 16.98 181,100 -0.25(-1.45%)
Oct 26, 2005 17.06 17.53 17.00 17.23 286,700 +0.02(+0.12%)
Oct 25, 2005 17.51 17.67 16.96 17.21 205,600 -0.38(-2.16%)
Oct 24, 2005 17.40 17.66 17.33 17.59 292,100 +0.29(+1.68%)
Oct 21, 2005 17.08 17.37 17.02 17.30 309,200 +0.41(+2.43%)
Oct 20, 2005 16.89 17.14 16.75 16.89 198,100 -0.01(-0.06%)
Oct 19, 2005 16.39 17.03 16.27 16.90 241,700 +0.43(+2.61%)
Oct 18, 2005 16.75 16.80 16.41 16.47 203,500 -0.28(-1.67%)
Oct 17, 2005 17.05 17.05 16.63 16.75 155,600 -0.23(-1.35%)
Oct 14, 2005 17.09 17.10 16.58 16.98 142,800 +0.11(+0.65%)
Oct 13, 2005 17.05 17.10 16.72 16.87 201,700 -0.21(-1.23%)
Oct 12, 2005 17.23 17.38 16.78 17.08 184,100 -0.24(-1.39%)
Oct 11, 2005 17.60 17.83 17.23 17.32 237,300 -0.21(-1.20%)
Oct 10, 2005 17.51 17.63 17.30 17.53 152,100 +0.03(+0.17%)
Oct 07, 2005 17.52 17.59 17.17 17.50 308,900 +0.15(+0.86%)
Oct 06, 2005 17.33 17.58 17.06 17.35 197,800 +0.05(+0.29%)
Oct 05, 2005 17.70 17.76 17.22 17.30 184,100 -0.50(-2.81%)
Oct 04, 2005 18.01 18.33 17.80 17.80 99,000 -0.18(-1.00%)
Oct 03, 2005 18.27 18.58 17.82 17.98 171,200 -0.34(-1.86%)
Sep 30, 2005 18.02 18.32 17.73 18.32 153,900 +0.30(+1.66%)
Sep 29, 2005 17.66 18.02 17.27 18.02 132,100 +0.29(+1.64%)
Sep 28, 2005 17.75 17.75 17.11 17.73 179,100 +0.01(+0.06%)
Sep 27, 2005 17.67 17.85 17.45 17.72 117,700 +0.07(+0.40%)
Sep 26, 2005 17.50 17.65 17.29 17.65 216,400 +0.48(+2.80%)
Sep 23, 2005 17.17 17.31 16.91 17.17 216,800 +0.16(+0.94%)
Sep 22, 2005 17.15 17.30 17.00 17.01 191,700 -0.17(-0.99%)
Sep 21, 2005 17.52 17.69 17.14 17.18 282,400 -0.57(-3.21%)
Sep 20, 2005 18.35 18.38 17.51 17.75 236,800 -0.44(-2.42%)
Sep 19, 2005 18.45 18.45 18.10 18.19 113,300 -0.31(-1.68%)
Sep 16, 2005 18.94 18.96 18.26 18.50 544,500 -0.34(-1.80%)
Sep 15, 2005 19.61 19.64 18.75 18.84 194,500 -0.76(-3.88%)
Sep 14, 2005 19.78 19.88 19.50 19.60 140,800 -0.11(-0.56%)
Sep 13, 2005 19.75 19.84 19.61 19.71 107,200 -0.19(-0.95%)
Sep 12, 2005 19.85 19.98 19.74 19.90 87,400 -0.03(-0.15%)
Sep 09, 2005 19.44 19.93 19.39 19.93 127,500 +0.54(+2.78%)
Sep 08, 2005 19.45 19.55 19.26 19.39 95,900 -0.24(-1.22%)
Sep 07, 2005 19.38 19.83 19.38 19.63 153,100 +0.08(+0.41%)
Sep 06, 2005 19.08 19.56 19.00 19.55 226,200 +0.65(+3.44%)
Sep 02, 2005 19.46 19.46 18.85 18.90 123,400 -0.33(-1.72%)
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.