Ferro Corp (NY: FOE )

15.87 USD +0.52 (+3.39%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.380 6.490 6.130 6.470 1,251,696 +0.09(+1.41%)
Nov 27, 2009 6.180 6.450 5.950 6.380 891,726 -0.15(-2.30%)
Nov 25, 2009 6.530 6.730 6.520 6.530 751,216 +0.01(+0.15%)
Nov 24, 2009 6.480 6.640 6.400 6.520 1,048,093 +0.03(+0.46%)
Nov 23, 2009 6.700 7.000 6.410 6.490 1,517,146 -0.01(-0.15%)
Nov 20, 2009 6.500 6.710 6.410 6.500 771,728 -0.09(-1.37%)
Nov 19, 2009 6.600 6.630 6.250 6.590 1,272,493 -0.10(-1.49%)
Nov 18, 2009 6.930 7.060 6.525 6.690 1,391,993 -0.26(-3.74%)
Nov 17, 2009 6.970 7.070 6.760 6.950 1,017,533 -0.05(-0.71%)
Nov 16, 2009 7.180 7.380 6.890 7.000 1,703,028 -0.06(-0.85%)
Nov 13, 2009 7.040 7.110 6.900 7.060 934,907 +0.01(+0.14%)
Nov 12, 2009 7.080 7.260 6.950 7.050 1,399,214 -0.06(-0.84%)
Nov 11, 2009 7.270 7.380 6.990 7.110 1,189,271 -0.06(-0.84%)
Nov 10, 2009 7.150 7.450 6.960 7.170 1,467,922 -0.13(-1.78%)
Nov 09, 2009 6.760 7.430 6.760 7.300 2,974,348 +0.65(+9.77%)
Nov 06, 2009 6.350 6.850 6.150 6.650 3,049,328 +0.46(+7.43%)
Nov 05, 2009 5.830 6.500 5.820 6.190 3,325,729 +0.31(+5.27%)
Nov 04, 2009 5.690 5.950 5.662 5.880 5,641,013 +0.28(+5.00%)
Nov 03, 2009 5.630 5.820 5.400 5.600 20,401,351 -0.36(-6.04%)
Nov 02, 2009 6.240 6.250 5.700 5.960 3,394,368 -0.17(-2.77%)
Oct 30, 2009 6.420 6.420 6.000 6.130 1,591,972 -0.29(-4.52%)
Oct 29, 2009 5.910 6.830 5.910 6.420 2,037,666 +0.69(+12.04%)
Oct 28, 2009 6.080 6.290 5.650 5.730 1,220,906 -0.42(-6.83%)
Oct 27, 2009 6.430 6.650 5.750 6.150 1,874,458 -0.64(-9.43%)
Oct 26, 2009 7.400 7.860 6.770 6.790 910,527 -0.75(-9.95%)
Oct 23, 2009 7.630 7.690 7.460 7.540 467,304 -0.36(-4.56%)
Oct 22, 2009 7.900 8.200 7.550 7.900 386,197 +0.00(+0.00%)
Oct 21, 2009 8.150 8.460 7.850 7.900 525,821 -0.28(-3.42%)
Oct 20, 2009 8.080 8.250 8.040 8.180 496,112 -0.32(-3.76%)
Oct 19, 2009 8.460 8.770 8.210 8.500 441,288 +0.15(+1.80%)
Oct 16, 2009 8.550 8.550 8.190 8.350 593,714 -0.33(-3.80%)
Oct 15, 2009 8.830 8.880 8.600 8.680 236,955 -0.20(-2.25%)
Oct 14, 2009 8.750 8.890 8.580 8.880 577,567 +0.38(+4.47%)
Oct 13, 2009 8.680 8.690 8.310 8.500 288,915 -0.23(-2.63%)
Oct 12, 2009 8.800 8.980 8.580 8.730 471,774 -0.10(-1.13%)
Oct 09, 2009 8.690 8.850 8.400 8.830 689,059 +0.18(+2.08%)
Oct 08, 2009 8.430 8.720 8.370 8.650 689,484 +0.34(+4.09%)
Oct 07, 2009 8.530 8.720 8.010 8.310 542,174 -0.22(-2.58%)
Oct 06, 2009 8.550 8.850 8.320 8.530 550,927 +0.33(+4.02%)
Oct 05, 2009 7.620 8.500 7.450 8.200 403,775 +0.21(+2.63%)
Oct 02, 2009 7.880 8.200 7.480 7.990 802,026 -0.06(-0.75%)
Oct 01, 2009 8.860 8.880 8.050 8.050 679,006 -0.85(-9.55%)
Sep 30, 2009 9.260 9.400 8.650 8.900 537,009 -0.32(-3.47%)
Sep 29, 2009 9.200 9.640 9.125 9.220 366,861 +0.04(+0.42%)
Sep 28, 2009 8.600 9.300 8.400 9.181 631,018 +0.59(+6.88%)
Sep 25, 2009 9.080 9.110 8.190 8.590 893,798 -0.64(-6.93%)
Sep 24, 2009 10.11 10.29 9.120 9.230 656,987 -0.83(-8.25%)
Sep 23, 2009 10.08 10.46 9.980 10.06 903,581 +0.03(+0.30%)
Sep 22, 2009 9.340 10.12 9.340 10.03 635,939 +0.79(+8.55%)
Sep 21, 2009 9.230 9.440 9.010 9.240 426,744 -0.04(-0.43%)
Sep 18, 2009 9.200 9.320 8.800 9.280 548,281 +0.07(+0.76%)
Sep 17, 2009 9.030 9.420 8.890 9.210 631,829 +0.41(+4.66%)
Sep 16, 2009 8.640 9.070 8.600 8.800 742,617 +0.21(+2.44%)
Sep 15, 2009 8.530 8.640 8.380 8.590 428,167 +0.09(+1.06%)
Sep 14, 2009 8.190 8.540 8.000 8.500 461,599 +0.24(+2.91%)
Sep 11, 2009 8.230 8.480 8.010 8.260 520,394 +0.15(+1.85%)
Sep 10, 2009 7.870 8.130 7.720 8.110 407,243 +0.20(+2.53%)
Sep 09, 2009 7.710 8.000 7.510 7.910 491,277 +0.22(+2.86%)
Sep 08, 2009 7.770 7.800 7.560 7.690 487,623 +0.19(+2.53%)
Sep 04, 2009 7.330 7.530 7.200 7.500 412,229 +0.17(+2.32%)
Sep 03, 2009 7.330 7.480 7.040 7.330 406,305 +0.17(+2.37%)
Sep 02, 2009 7.230 7.360 6.880 7.160 934,693 -0.20(-2.72%)
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.