Ferro Corp (NY: FOE )

15.22 USD +0.14 (+0.93%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.05 12.27 11.76 12.02 675,200 -0.27(-2.20%)
May 28, 2020 13.41 13.47 12.25 12.29 650,434 -0.91(-6.89%)
May 27, 2020 12.94 13.28 12.79 13.20 558,663 +0.61(+4.85%)
May 26, 2020 12.36 12.66 12.14 12.59 554,201 +0.81(+6.88%)
May 22, 2020 11.78 11.83 11.48 11.78 537,300 +0.06(+0.51%)
May 21, 2020 11.74 11.98 11.60 11.72 519,973 -0.10(-0.85%)
May 20, 2020 11.74 12.26 11.62 11.82 564,139 +0.42(+3.68%)
May 19, 2020 11.54 11.81 11.30 11.40 851,165 -0.33(-2.81%)
May 18, 2020 11.05 11.92 10.96 11.73 758,557 +0.79(+7.22%)
May 15, 2020 10.38 10.99 10.22 10.94 639,700 +0.46(+4.39%)
May 14, 2020 9.700 10.48 9.500 10.48 585,502 +0.45(+4.49%)
May 13, 2020 10.17 10.21 9.785 10.03 664,550 -0.29(-2.81%)
May 12, 2020 11.02 11.24 10.30 10.32 1,493,600 +0.30(+2.99%)
May 11, 2020 10.04 10.16 9.465 10.02 1,089,255 -0.21(-2.05%)
May 08, 2020 9.820 10.25 9.640 10.23 842,900 +0.66(+6.90%)
May 07, 2020 9.600 9.690 9.430 9.570 496,519 +0.19(+2.03%)
May 06, 2020 9.330 9.530 9.090 9.380 484,551 +0.13(+1.41%)
May 05, 2020 9.080 9.420 8.910 9.250 1,129,847 +0.34(+3.82%)
May 04, 2020 8.720 9.160 8.510 8.910 442,674 -0.05(-0.56%)
May 01, 2020 9.500 9.700 8.855 8.960 616,200 -1.01(-10.13%)
Apr 30, 2020 10.13 10.23 9.770 9.970 530,493 -0.51(-4.87%)
Apr 29, 2020 10.23 10.73 10.21 10.48 1,241,839 +0.70(+7.16%)
Apr 28, 2020 9.830 10.14 9.580 9.780 737,642 +0.29(+3.06%)
Apr 27, 2020 9.080 9.640 9.030 9.490 771,405 +0.47(+5.21%)
Apr 24, 2020 9.160 9.300 8.840 9.020 494,700 -0.08(-0.88%)
Apr 23, 2020 8.970 9.260 8.810 9.100 869,481 +0.17(+1.90%)
Apr 22, 2020 9.080 9.180 8.860 8.930 561,042 +0.10(+1.13%)
Apr 21, 2020 8.900 9.150 8.700 8.830 383,890 -0.33(-3.60%)
Apr 20, 2020 9.380 9.530 9.040 9.160 452,771 -0.45(-4.68%)
Apr 17, 2020 9.210 9.770 9.110 9.610 710,900 +0.82(+9.33%)
Apr 16, 2020 9.190 9.300 8.500 8.790 650,826 -0.25(-2.77%)
Apr 15, 2020 9.410 9.460 9.010 9.040 634,846 -0.78(-7.94%)
Apr 14, 2020 10.32 10.32 9.700 9.820 714,809 -0.18(-1.80%)
Apr 13, 2020 10.23 10.23 9.830 10.00 514,287 -0.38(-3.66%)
Apr 09, 2020 10.25 10.48 9.970 10.38 794,900 +0.44(+4.43%)
Apr 08, 2020 9.250 10.07 9.150 9.940 678,607 +0.85(+9.35%)
Apr 07, 2020 9.160 9.530 8.930 9.090 867,107 +0.28(+3.18%)
Apr 06, 2020 8.020 8.900 7.920 8.810 505,920 +1.12(+14.56%)
Apr 03, 2020 8.050 8.290 7.520 7.690 943,900 -0.44(-5.41%)
Apr 02, 2020 8.050 8.415 8.050 8.130 1,233,521 -0.06(-0.73%)
Apr 01, 2020 8.890 9.100 8.180 8.190 1,275,978 -1.17(-12.50%)
Mar 31, 2020 9.960 10.03 8.940 9.360 978,617 -0.63(-6.31%)
Mar 30, 2020 9.810 10.07 9.375 9.990 1,660,250 +0.34(+3.52%)
Mar 27, 2020 9.540 10.09 9.050 9.650 1,175,500 -0.34(-3.40%)
Mar 26, 2020 9.190 10.06 9.020 9.990 2,059,008 +0.90(+9.90%)
Mar 25, 2020 8.660 9.335 8.370 9.090 1,756,882 +0.41(+4.72%)
Mar 24, 2020 8.730 8.900 8.220 8.680 1,632,987 +0.45(+5.47%)
Mar 23, 2020 8.620 8.970 8.115 8.230 1,515,759 -0.31(-3.63%)
Mar 20, 2020 8.550 9.200 8.190 8.540 1,734,900 +0.04(+0.47%)
Mar 19, 2020 8.830 9.080 7.970 8.500 1,722,484 -0.35(-3.95%)
Mar 18, 2020 9.570 9.870 8.450 8.850 1,214,246 -1.46(-14.16%)
Mar 17, 2020 9.420 10.48 9.090 10.31 1,288,900 +1.07(+11.58%)
Mar 16, 2020 8.430 9.420 8.345 9.240 1,017,430 -0.18(-1.91%)
Mar 13, 2020 9.360 9.490 8.350 9.420 1,123,700 +0.52(+5.84%)
Mar 12, 2020 9.380 9.780 8.890 8.900 994,804 -1.38(-13.42%)
Mar 11, 2020 10.49 10.72 10.05 10.28 957,123 -0.58(-5.34%)
Mar 10, 2020 10.59 10.92 10.08 10.86 1,343,515 +0.66(+6.47%)
Mar 09, 2020 9.680 10.33 9.670 10.20 1,317,650 -0.36(-3.41%)
Mar 06, 2020 10.10 10.65 9.960 10.56 1,265,100 +0.02(+0.19%)
Mar 05, 2020 10.66 10.83 10.50 10.54 1,918,964 -0.57(-5.13%)
Mar 04, 2020 11.26 11.36 10.62 11.11 1,501,646 -0.17(-1.51%)
Mar 03, 2020 11.36 12.11 10.81 11.28 1,729,562 -0.45(-3.84%)
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.