Ferro Corp (NY: FOE )

17.00 USD +0.30 (+1.80%)
Streaming Delayed Price Updated: 12:56 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.50 14.60 14.34 14.42 721,600 -0.13(-0.89%)
Nov 27, 2019 14.75 14.75 14.47 14.55 681,400 -0.10(-0.68%)
Nov 26, 2019 14.23 14.90 14.23 14.65 1,887,493 +0.29(+2.02%)
Nov 25, 2019 12.60 14.80 12.51 14.36 3,941,087 +1.65(+12.98%)
Nov 22, 2019 12.57 12.82 12.50 12.71 355,700 +0.26(+2.09%)
Nov 21, 2019 12.47 12.55 12.27 12.45 353,591 +0.00(+0.00%)
Nov 20, 2019 12.72 12.79 12.36 12.45 1,254,007 -0.40(-3.11%)
Nov 19, 2019 12.85 12.99 12.33 12.85 943,584 -0.01(-0.08%)
Nov 18, 2019 13.06 13.06 12.72 12.86 591,922 -0.30(-2.28%)
Nov 15, 2019 13.14 13.25 12.67 13.16 760,300 +0.12(+0.92%)
Nov 14, 2019 13.00 13.27 12.96 13.04 543,710 -0.07(-0.53%)
Nov 13, 2019 13.42 13.46 12.77 13.11 742,188 -0.58(-4.24%)
Nov 12, 2019 13.43 14.33 12.93 13.69 1,039,193 +1.10(+8.74%)
Nov 11, 2019 12.38 12.61 12.19 12.59 381,303 +0.03(+0.24%)
Nov 08, 2019 12.44 12.63 12.28 12.56 437,200 +0.12(+0.96%)
Nov 07, 2019 12.44 12.52 12.33 12.44 424,273 +0.24(+1.97%)
Nov 06, 2019 12.15 12.27 11.98 12.20 668,029 +0.01(+0.08%)
Nov 05, 2019 12.18 12.41 12.13 12.19 596,198 +0.11(+0.91%)
Nov 04, 2019 11.86 12.08 11.79 12.08 793,876 +0.37(+3.16%)
Nov 01, 2019 11.27 11.99 11.22 11.71 729,800 +0.58(+5.21%)
Oct 31, 2019 11.40 11.49 11.01 11.13 260,193 -0.35(-3.05%)
Oct 30, 2019 11.40 11.50 11.27 11.48 347,239 +0.06(+0.53%)
Oct 29, 2019 11.41 11.51 11.35 11.42 426,983 -0.08(-0.70%)
Oct 28, 2019 11.58 11.82 11.47 11.50 512,984 +0.03(+0.26%)
Oct 25, 2019 10.99 11.52 10.87 11.47 662,500 +0.38(+3.43%)
Oct 24, 2019 11.33 11.33 10.89 11.09 639,846 -0.09(-0.81%)
Oct 23, 2019 11.26 11.29 11.07 11.18 827,322 -0.09(-0.80%)
Oct 22, 2019 11.25 11.45 11.03 11.27 562,820 -0.01(-0.09%)
Oct 21, 2019 11.29 11.51 11.18 11.28 638,708 +0.19(+1.71%)
Oct 18, 2019 11.47 11.65 11.08 11.09 551,700 -0.46(-3.98%)
Oct 17, 2019 11.56 11.66 11.41 11.55 412,905 +0.11(+0.96%)
Oct 16, 2019 11.46 11.68 11.42 11.44 400,038 -0.12(-1.04%)
Oct 15, 2019 11.30 11.66 11.24 11.56 1,144,559 +0.29(+2.57%)
Oct 14, 2019 11.20 11.37 11.02 11.27 248,452 -0.07(-0.62%)
Oct 11, 2019 11.23 11.56 11.23 11.34 451,300 +0.38(+3.47%)
Oct 10, 2019 10.93 10.99 10.81 10.96 401,165 +0.09(+0.83%)
Oct 09, 2019 10.79 10.91 10.65 10.87 311,182 +0.27(+2.55%)
Oct 08, 2019 10.97 10.97 10.59 10.60 638,842 -0.54(-4.85%)
Oct 07, 2019 11.33 11.38 11.12 11.14 549,724 -0.28(-2.45%)
Oct 04, 2019 11.24 11.47 11.24 11.42 374,700 +0.16(+1.42%)
Oct 03, 2019 11.07 11.27 10.76 11.26 1,446,930 +0.03(+0.27%)
Oct 02, 2019 10.96 11.38 10.86 11.23 881,110 +0.10(+0.90%)
Oct 01, 2019 11.98 12.24 11.09 11.13 1,229,380 -0.73(-6.16%)
Sep 30, 2019 11.68 11.97 11.62 11.86 492,977 +0.20(+1.72%)
Sep 27, 2019 11.68 11.97 11.58 11.66 357,700 +0.05(+0.43%)
Sep 26, 2019 11.52 11.79 11.45 11.61 523,933 +0.00(+0.00%)
Sep 25, 2019 11.27 11.69 11.24 11.61 383,058 +0.28(+2.47%)
Sep 24, 2019 11.81 11.84 11.30 11.33 564,803 -0.44(-3.74%)
Sep 23, 2019 11.68 11.82 11.61 11.77 571,531 -0.13(-1.09%)
Sep 20, 2019 11.99 12.20 11.80 11.90 1,356,900 -0.09(-0.75%)
Sep 19, 2019 12.36 12.56 11.94 11.99 581,995 -0.44(-3.54%)
Sep 18, 2019 12.46 12.67 12.24 12.43 864,279 -0.06(-0.48%)
Sep 17, 2019 12.30 12.53 12.25 12.49 541,683 -0.01(-0.08%)
Sep 16, 2019 12.27 12.52 12.11 12.50 557,622 +0.10(+0.81%)
Sep 13, 2019 12.47 12.66 12.30 12.40 677,500 +0.11(+0.90%)
Sep 12, 2019 12.30 12.44 11.95 12.29 1,250,327 -0.03(-0.24%)
Sep 11, 2019 11.79 12.45 11.46 12.32 1,394,115 +0.68(+5.84%)
Sep 10, 2019 11.23 11.76 11.13 11.64 2,007,806 +0.26(+2.28%)
Sep 09, 2019 10.95 11.42 10.89 11.38 922,647 +0.49(+4.50%)
Sep 06, 2019 10.75 11.13 10.66 10.89 670,500 +0.16(+1.49%)
Sep 05, 2019 10.57 10.84 10.50 10.73 2,629,227 +0.35(+3.37%)
Sep 04, 2019 10.30 10.55 10.30 10.38 913,758 +0.29(+2.87%)
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.