Ferro Corp (NY: FOE )

17.33 USD +0.34 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 23.81 23.99 23.80 23.81 46,200 +0.10(+0.42%)
Nov 27, 2002 23.19 23.93 23.19 23.71 100,000 +0.57(+2.46%)
Nov 26, 2002 23.00 23.44 22.86 23.14 135,400 -0.19(-0.81%)
Nov 25, 2002 23.02 23.41 22.94 23.33 105,800 +0.28(+1.21%)
Nov 22, 2002 23.05 23.20 22.80 23.05 130,000 +0.00(+0.00%)
Nov 21, 2002 22.89 23.11 22.65 23.05 259,400 +0.19(+0.83%)
Nov 20, 2002 22.70 22.94 22.28 22.86 239,600 +0.16(+0.70%)
Nov 19, 2002 22.80 22.92 22.51 22.70 248,600 -0.08(-0.35%)
Nov 18, 2002 23.40 23.40 22.53 22.78 205,800 -0.61(-2.61%)
Nov 15, 2002 23.45 23.55 23.25 23.39 97,400 -0.06(-0.26%)
Nov 14, 2002 23.01 23.65 23.01 23.45 94,400 +0.46(+2.00%)
Nov 13, 2002 23.03 23.50 22.77 22.99 110,900 -0.26(-1.12%)
Nov 12, 2002 23.31 23.67 23.02 23.25 127,000 -0.05(-0.21%)
Nov 11, 2002 23.65 23.93 23.26 23.30 99,400 -0.32(-1.35%)
Nov 08, 2002 24.20 24.36 23.55 23.62 82,400 -0.57(-2.36%)
Nov 07, 2002 23.95 24.26 23.69 24.19 147,400 -0.12(-0.49%)
Nov 06, 2002 23.49 24.54 23.48 24.31 201,600 +0.83(+3.53%)
Nov 05, 2002 23.90 24.02 23.46 23.48 413,500 -0.52(-2.17%)
Nov 04, 2002 24.45 24.46 23.83 24.00 566,100 -0.45(-1.84%)
Nov 01, 2002 24.45 24.64 24.09 24.45 215,900 -0.02(-0.08%)
Oct 31, 2002 24.52 24.60 24.35 24.47 278,400 -0.05(-0.20%)
Oct 30, 2002 24.80 25.20 23.96 24.52 358,800 -0.28(-1.13%)
Oct 29, 2002 25.12 25.55 24.30 24.80 334,100 -0.32(-1.27%)
Oct 28, 2002 25.17 25.35 24.80 25.12 102,100 -0.05(-0.20%)
Oct 25, 2002 24.36 25.17 24.33 25.17 97,800 +0.66(+2.69%)
Oct 24, 2002 24.70 24.82 24.24 24.51 223,400 -0.19(-0.77%)
Oct 23, 2002 24.66 24.93 24.00 24.70 191,900 +0.01(+0.04%)
Oct 22, 2002 25.00 25.00 24.41 24.69 98,500 -0.48(-1.91%)
Oct 21, 2002 24.60 25.17 24.38 25.17 138,900 +0.42(+1.70%)
Oct 18, 2002 24.95 25.03 24.45 24.75 230,000 -0.30(-1.20%)
Oct 17, 2002 24.70 25.11 24.64 25.05 180,900 +0.75(+3.09%)
Oct 16, 2002 24.61 24.86 24.25 24.30 286,100 -0.46(-1.86%)
Oct 15, 2002 23.80 24.76 23.65 24.76 200,800 +1.20(+5.09%)
Oct 14, 2002 23.25 23.73 23.17 23.56 178,800 +0.21(+0.90%)
Oct 11, 2002 23.00 23.57 22.88 23.35 151,400 +0.70(+3.09%)
Oct 10, 2002 21.72 22.72 21.63 22.65 223,500 +1.18(+5.50%)
Oct 09, 2002 22.04 22.04 21.47 21.47 393,500 -0.67(-3.03%)
Oct 08, 2002 21.54 22.27 21.37 22.14 207,800 +0.40(+1.84%)
Oct 07, 2002 22.29 22.50 21.66 21.74 109,300 -0.60(-2.69%)
Oct 04, 2002 23.04 23.04 22.12 22.34 130,300 -0.60(-2.62%)
Oct 03, 2002 22.62 23.57 22.57 22.94 176,200 +0.47(+2.09%)
Oct 02, 2002 23.80 23.90 22.47 22.47 241,700 -1.56(-6.49%)
Oct 01, 2002 23.11 24.03 22.90 24.03 224,000 +0.93(+4.03%)
Sep 30, 2002 22.90 23.30 22.65 23.10 167,800 -0.05(-0.22%)
Sep 27, 2002 22.97 23.50 22.86 23.15 444,400 +0.08(+0.35%)
Sep 26, 2002 23.13 23.22 22.93 23.07 255,400 +0.04(+0.17%)
Sep 25, 2002 22.90 23.13 22.55 23.03 552,000 +0.38(+1.68%)
Sep 24, 2002 22.55 23.00 22.40 22.65 366,400 -0.05(-0.22%)
Sep 23, 2002 22.68 22.91 22.61 22.70 560,000 -0.13(-0.57%)
Sep 20, 2002 22.81 22.88 22.62 22.83 343,900 +0.27(+1.20%)
Sep 19, 2002 22.60 22.74 22.45 22.56 199,200 -0.04(-0.18%)
Sep 18, 2002 22.78 22.90 22.33 22.60 288,000 -0.18(-0.79%)
Sep 17, 2002 23.40 23.63 22.70 22.78 425,900 -0.47(-2.02%)
Sep 16, 2002 23.85 24.00 23.00 23.25 228,800 -0.55(-2.31%)
Sep 13, 2002 22.82 23.84 22.70 23.80 298,600 +0.93(+4.07%)
Sep 12, 2002 23.73 23.92 22.79 22.87 340,200 -0.96(-4.03%)
Sep 11, 2002 24.43 24.60 23.80 23.83 562,100 -0.57(-2.34%)
Sep 10, 2002 25.02 25.03 24.29 24.40 153,400 -0.57(-2.28%)
Sep 09, 2002 24.85 25.05 24.60 24.97 91,800 +0.09(+0.36%)
Sep 06, 2002 24.70 24.99 24.62 24.88 117,200 +0.19(+0.77%)
Sep 05, 2002 25.53 25.53 24.69 24.69 154,000 -0.85(-3.33%)
Sep 04, 2002 25.15 25.60 25.10 25.54 214,600 +0.44(+1.75%)
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.