Ferro Corp (NY: FOE )

17.49 USD +0.16 (+0.92%)
Streaming Delayed Price Updated: 3:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.59 23.59 23.59 0 +0.03(+0.13%)
Dec 28, 2017 23.62 23.71 23.48 23.56 284,367 -0.02(-0.08%)
Dec 27, 2017 23.58 23.97 23.55 23.58 302,336 +0.02(+0.08%)
Dec 26, 2017 23.54 23.61 23.39 23.56 258,065 +0.05(+0.21%)
Dec 22, 2017 23.56 23.57 23.24 23.51 283,459 -0.01(-0.04%)
Dec 21, 2017 24.13 24.17 23.46 23.52 314,773 -0.49(-2.04%)
Dec 20, 2017 24.14 24.22 23.97 24.01 231,150 -0.03(-0.12%)
Dec 19, 2017 24.23 24.41 23.93 24.04 309,415 -0.20(-0.83%)
Dec 18, 2017 24.00 24.38 23.90 24.24 355,947 +0.29(+1.21%)
Dec 15, 2017 23.41 24.05 23.34 23.95 1,083,864 +0.62(+2.66%)
Dec 14, 2017 23.43 23.66 23.22 23.33 737,874 -0.07(-0.30%)
Dec 13, 2017 23.41 23.74 23.30 23.40 390,205 -0.01(-0.04%)
Dec 12, 2017 23.49 23.56 23.26 23.41 782,518 +0.02(+0.09%)
Dec 11, 2017 23.63 23.83 23.35 23.39 373,045 -0.26(-1.10%)
Dec 08, 2017 23.85 23.89 23.54 23.65 299,026 +0.00(+0.00%)
Dec 07, 2017 23.73 23.92 23.55 452,823 +0.00(+0.00%)
Dec 06, 2017 23.91 23.91 23.47 23.70 392,435 -0.32(-1.33%)
Dec 05, 2017 24.30 24.45 23.97 24.02 525,650 -0.31(-1.27%)
Dec 04, 2017 25.33 25.48 24.29 24.33 408,127 -0.72(-2.87%)
Dec 01, 2017 25.37 25.37 24.73 25.05 634,987 -0.30(-1.18%)
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%)
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.