Ferro Corp (NY: FOE )

17.12 USD +0.13 (+0.77%)
Streaming Delayed Price Updated: 2:13 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.83 14.93 14.69 14.80 329,053 +0.20(+1.37%)
Nov 29, 2016 14.82 14.89 14.58 14.60 412,830 -0.22(-1.48%)
Nov 28, 2016 15.00 15.00 14.81 14.82 365,487 -0.24(-1.59%)
Nov 25, 2016 15.00 15.08 14.91 15.06 90,864 +0.07(+0.47%)
Nov 23, 2016 14.99 14.99 14.99 0 -0.04(-0.27%)
Nov 22, 2016 15.15 15.15 14.91 15.03 453,646 +0.04(+0.27%)
Nov 21, 2016 15.18 15.18 14.91 14.99 848,001 +0.14(+0.94%)
Nov 18, 2016 14.68 14.89 14.66 14.85 484,559 +0.15(+1.02%)
Nov 17, 2016 14.83 14.83 14.60 14.70 308,779 +0.01(+0.07%)
Nov 16, 2016 15.05 15.07 14.65 14.69 895,174 -0.44(-2.91%)
Nov 15, 2016 15.15 15.35 14.98 15.13 923,618 -0.09(-0.59%)
Nov 14, 2016 14.90 15.26 14.68 15.22 932,021 +0.46(+3.12%)
Nov 11, 2016 14.50 14.90 14.31 14.76 1,328,783 +0.22(+1.51%)
Nov 10, 2016 14.03 14.67 14.02 14.54 843,715 +0.70(+5.06%)
Nov 09, 2016 13.12 13.84 13.02 13.84 507,299 +0.59(+4.45%)
Nov 08, 2016 13.40 13.43 13.20 13.25 233,045 -0.14(-1.05%)
Nov 07, 2016 13.22 13.42 13.18 13.39 441,262 +0.40(+3.08%)
Nov 04, 2016 12.73 13.16 12.59 12.99 554,918 +0.35(+2.77%)
Nov 03, 2016 12.69 13.18 12.46 12.64 510,551 -0.46(-3.51%)
Nov 02, 2016 13.12 13.22 12.99 13.10 574,968 -0.02(-0.15%)
Nov 01, 2016 13.17 13.20 12.97 13.12 377,801 +0.16(+1.23%)
Oct 31, 2016 13.02 13.04 12.83 12.96 263,218 -0.08(-0.61%)
Oct 28, 2016 13.01 13.17 12.91 13.04 268,403 +0.04(+0.31%)
Oct 27, 2016 13.07 13.07 12.81 13.00 315,598 -0.03(-0.23%)
Oct 26, 2016 13.37 13.40 12.94 13.03 456,501 -0.52(-3.84%)
Oct 25, 2016 13.49 13.62 13.45 13.55 276,336 -0.07(-0.51%)
Oct 24, 2016 13.60 13.85 13.49 13.62 230,996 +0.17(+1.26%)
Oct 21, 2016 13.27 13.48 13.27 13.45 311,837 -0.06(-0.44%)
Oct 20, 2016 13.30 13.63 13.27 13.51 294,943 +0.12(+0.90%)
Oct 19, 2016 13.23 13.49 13.05 13.39 292,053 +0.24(+1.83%)
Oct 18, 2016 13.67 13.67 13.08 13.15 398,329 -0.20(-1.50%)
Oct 17, 2016 12.84 13.39 12.84 13.35 360,784 +0.47(+3.65%)
Oct 14, 2016 13.09 13.13 12.82 12.88 542,731 -0.09(-0.69%)
Oct 13, 2016 12.95 13.07 12.78 12.97 280,541 -0.28(-2.11%)
Oct 12, 2016 13.31 13.41 13.18 13.25 286,994 -0.06(-0.45%)
Oct 11, 2016 13.64 13.64 13.30 13.31 362,842 -0.44(-3.20%)
Oct 10, 2016 13.53 13.83 13.53 13.75 625,917 +0.28(+2.08%)
Oct 07, 2016 13.73 13.73 13.38 13.47 712,293 -0.32(-2.32%)
Oct 06, 2016 13.76 13.90 13.76 13.79 457,768 -0.01(-0.07%)
Oct 05, 2016 13.64 13.90 13.56 13.80 541,355 +0.24(+1.77%)
Oct 04, 2016 13.79 13.82 13.55 13.56 277,036 -0.17(-1.24%)
Oct 03, 2016 13.80 13.81 13.54 13.73 391,853 -0.08(-0.58%)
Sep 30, 2016 13.62 13.90 13.48 13.81 719,194 +0.32(+2.37%)
Sep 29, 2016 13.45 13.68 13.39 13.49 1,055,090 +0.03(+0.22%)
Sep 28, 2016 13.04 13.47 12.97 13.46 359,971 +0.46(+3.54%)
Sep 27, 2016 12.62 13.05 12.52 13.00 431,358 +0.29(+2.28%)
Sep 26, 2016 12.77 13.00 12.61 12.71 312,984 -0.09(-0.70%)
Sep 23, 2016 13.00 13.03 12.61 12.80 529,157 -0.26(-1.99%)
Sep 22, 2016 13.11 13.17 12.85 13.06 323,859 +0.13(+1.01%)
Sep 21, 2016 12.84 12.98 12.68 12.93 300,967 +0.23(+1.81%)
Sep 20, 2016 13.02 13.02 12.69 12.70 410,210 -0.19(-1.47%)
Sep 19, 2016 12.76 13.01 12.62 12.89 451,283 +0.24(+1.90%)
Sep 16, 2016 12.42 12.65 12.35 12.65 1,886,882 +0.10(+0.80%)
Sep 15, 2016 12.47 12.65 12.40 12.55 752,081 +0.12(+0.97%)
Sep 14, 2016 12.58 12.64 12.35 12.43 344,872 -0.12(-0.96%)
Sep 13, 2016 12.90 12.95 12.39 12.55 578,281 -0.52(-3.98%)
Sep 12, 2016 12.87 13.17 12.82 13.07 471,708 +0.07(+0.54%)
Sep 09, 2016 13.30 13.30 12.87 13.00 723,819 -0.39(-2.91%)
Sep 08, 2016 13.70 13.72 13.30 13.39 412,093 -0.32(-2.33%)
Sep 07, 2016 13.40 13.77 13.40 13.71 357,179 +0.24(+1.78%)
Sep 06, 2016 13.46 13.70 13.26 13.47 441,806 -0.01(-0.07%)
Sep 02, 2016 13.48 13.48 13.48 13.48 250,700 +0.13(+0.97%)
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.