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 30, 2017 24.48 25.50 24.38 25.35 1,164,661 +0.97(+3.98%)
Nov 29, 2017 25.08 25.13 24.32 24.38 603,481 -0.71(-2.83%)
Nov 28, 2017 24.47 25.18 24.22 25.09 699,349 +0.74(+3.04%)
Nov 27, 2017 24.23 24.50 24.07 24.35 562,723 +0.05(+0.21%)
Nov 24, 2017 24.09 24.35 23.98 24.30 190,775 +0.34(+1.42%)
Nov 22, 2017 24.56 24.58 23.94 23.96 464,424 -0.53(-2.16%)
Nov 21, 2017 24.29 24.64 24.19 24.49 523,754 +0.25(+1.03%)
Nov 20, 2017 23.88 24.25 23.77 24.24 338,394 +0.33(+1.38%)
Nov 17, 2017 23.85 24.08 23.76 23.91 434,056 -0.05(-0.21%)
Nov 16, 2017 23.18 24.09 23.13 23.96 693,357 +1.08(+4.72%)
Nov 15, 2017 22.91 23.01 22.65 22.88 556,208 -0.36(-1.55%)
Nov 14, 2017 23.38 23.51 22.99 23.24 625,737 -0.39(-1.65%)
Nov 13, 2017 23.60 23.73 23.39 23.63 452,221 -0.19(-0.80%)
Nov 10, 2017 23.80 24.18 23.74 23.82 673,527 +0.07(+0.29%)
Nov 09, 2017 23.63 24.03 23.44 23.75 892,444 -0.17(-0.71%)
Nov 08, 2017 23.89 24.18 23.79 23.92 633,688 -0.14(-0.58%)
Nov 07, 2017 24.10 24.23 23.96 24.06 607,526 -0.08(-0.33%)
Nov 06, 2017 24.42 24.48 23.95 24.14 899,985 -0.27(-1.11%)
Nov 03, 2017 23.72 24.84 23.57 24.41 959,584 +1.09(+4.67%)
Nov 02, 2017 23.33 23.86 21.64 23.32 1,322,474 -0.54(-2.26%)
Nov 01, 2017 24.07 24.07 23.64 23.86 500,651 +0.04(+0.17%)
Oct 31, 2017 23.72 23.95 23.62 23.82 447,749 +0.23(+0.97%)
Oct 30, 2017 23.71 23.74 23.54 23.59 592,003 -0.09(-0.38%)
Oct 27, 2017 23.67 23.77 23.34 23.68 686,787 +0.00(+0.00%)
Oct 26, 2017 23.80 23.95 23.63 23.68 535,216 -0.10(-0.42%)
Oct 25, 2017 23.58 23.82 23.47 23.78 554,498 +0.12(+0.51%)
Oct 24, 2017 23.68 23.90 23.63 23.66 642,650 +0.09(+0.38%)
Oct 23, 2017 23.70 23.75 23.51 23.57 510,747 -0.12(-0.51%)
Oct 20, 2017 23.62 23.75 23.47 23.69 566,017 +0.34(+1.46%)
Oct 19, 2017 23.50 23.58 23.18 23.35 473,748 -0.26(-1.10%)
Oct 18, 2017 23.75 23.92 23.55 23.61 672,208 +0.01(+0.04%)
Oct 17, 2017 23.43 23.79 23.38 23.60 471,798 +0.10(+0.43%)
Oct 16, 2017 23.51 23.60 23.27 23.50 544,180 +0.18(+0.77%)
Oct 13, 2017 23.41 23.59 23.30 23.32 516,297 +0.26(+1.13%)
Oct 12, 2017 22.75 23.30 22.75 23.06 649,417 +0.28(+1.23%)
Oct 11, 2017 22.66 23.01 22.63 22.78 352,291 +0.09(+0.40%)
Oct 10, 2017 22.70 22.82 22.60 22.69 407,936 +0.13(+0.58%)
Oct 09, 2017 22.52 22.69 22.34 22.56 368,136 +0.04(+0.18%)
Oct 06, 2017 22.39 22.54 22.26 22.52 464,804 -0.01(-0.04%)
Oct 05, 2017 22.68 22.70 22.36 22.53 369,222 -0.02(-0.09%)
Oct 04, 2017 22.61 22.61 22.34 22.55 433,460 -0.11(-0.49%)
Oct 03, 2017 22.56 22.66 22.23 22.66 736,708 +0.08(+0.35%)
Oct 02, 2017 22.50 22.60 22.11 22.58 421,707 +0.28(+1.26%)
Sep 29, 2017 22.21 22.30 22.00 22.30 627,650 +0.10(+0.45%)
Sep 28, 2017 21.72 22.21 21.51 22.20 675,153 +0.52(+2.40%)
Sep 27, 2017 21.66 21.91 21.42 21.68 535,470 +0.08(+0.37%)
Sep 26, 2017 21.51 21.68 21.35 21.60 451,235 +0.09(+0.42%)
Sep 25, 2017 21.57 21.61 21.27 21.51 365,215 -0.04(-0.19%)
Sep 22, 2017 21.29 21.66 21.26 21.55 906,366 +0.25(+1.17%)
Sep 21, 2017 21.33 21.39 21.20 21.30 263,197 +0.02(+0.09%)
Sep 20, 2017 21.32 21.39 21.18 21.28 294,117 +0.07(+0.33%)
Sep 19, 2017 20.96 21.31 20.78 21.21 396,463 +0.25(+1.19%)
Sep 18, 2017 21.06 21.09 20.68 20.96 725,153 +0.01(+0.05%)
Sep 15, 2017 20.82 21.05 20.61 20.95 1,227,359 +0.29(+1.40%)
Sep 14, 2017 20.46 20.77 20.40 20.66 984,420 +0.16(+0.78%)
Sep 13, 2017 20.46 20.67 20.23 20.50 1,008,120 +0.00(+0.00%)
Sep 12, 2017 20.09 20.54 19.95 20.50 924,050 +0.45(+2.24%)
Sep 11, 2017 19.62 20.07 19.54 20.05 565,574 +0.56(+2.87%)
Sep 08, 2017 19.43 19.61 19.23 19.49 350,738 +0.04(+0.21%)
Sep 07, 2017 19.30 19.60 19.19 19.45 387,663 +0.16(+0.83%)
Sep 06, 2017 19.18 19.40 19.01 19.29 344,414 +0.26(+1.37%)
Sep 05, 2017 19.59 19.66 18.99 19.03 405,477 -0.56(-2.86%)
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.