Ferro Corp (NY: FOE )

11.51 USD -1.02 (-8.14%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 12.77 12.98 12.43 12.53 1,011,700 -0.03(-0.24%)
Sep 17, 2020 12.40 12.66 12.13 12.56 329,593 +0.01(+0.08%)
Sep 16, 2020 12.57 12.86 12.52 12.55 349,786 +0.00(+0.00%)
Sep 15, 2020 12.82 12.92 12.39 12.55 198,332 -0.21(-1.65%)
Sep 14, 2020 12.44 12.80 12.35 12.76 255,968 +0.43(+3.49%)
Sep 11, 2020 12.51 12.57 12.24 12.33 311,900 -0.11(-0.88%)
Sep 10, 2020 12.84 12.86 12.36 12.44 285,004 -0.25(-1.97%)
Sep 09, 2020 12.76 12.88 12.38 12.69 287,074 +0.03(+0.24%)
Sep 08, 2020 13.10 13.10 12.64 12.66 443,179 -0.59(-4.45%)
Sep 04, 2020 13.42 13.46 13.07 13.25 252,900 +0.16(+1.22%)
Sep 03, 2020 13.59 13.76 12.98 13.09 374,036 -0.47(-3.47%)
Sep 02, 2020 13.16 13.57 12.95 13.56 395,446 +0.38(+2.88%)
Sep 01, 2020 12.50 13.19 12.44 13.18 290,003 +0.71(+5.69%)
Aug 31, 2020 12.94 13.05 12.45 12.47 324,290 -0.53(-4.08%)
Aug 28, 2020 12.96 13.09 12.63 13.00 232,900 +0.21(+1.64%)
Aug 27, 2020 12.84 12.89 12.56 12.79 185,909 +0.00(+0.00%)
Aug 26, 2020 12.95 13.03 12.69 12.79 212,969 -0.10(-0.78%)
Aug 25, 2020 13.12 13.17 12.71 12.89 241,184 -0.11(-0.85%)
Aug 24, 2020 12.72 13.09 12.61 13.00 175,046 +0.46(+3.67%)
Aug 21, 2020 12.77 12.78 12.42 12.54 195,900 -0.35(-2.72%)
Aug 20, 2020 12.89 13.03 12.79 12.89 113,582 -0.24(-1.83%)
Aug 19, 2020 13.24 13.49 13.07 13.13 211,866 -0.08(-0.61%)
Aug 18, 2020 13.45 13.47 13.18 13.21 367,791 -0.23(-1.71%)
Aug 17, 2020 13.47 13.68 13.33 13.44 245,667 -0.04(-0.30%)
Aug 14, 2020 13.32 13.65 13.28 13.48 421,400 -0.06(-0.44%)
Aug 13, 2020 13.68 13.93 13.49 13.54 279,104 -0.08(-0.59%)
Aug 12, 2020 14.11 14.14 13.40 13.62 449,675 -0.23(-1.66%)
Aug 11, 2020 13.64 14.03 13.50 13.85 754,161 +0.40(+2.97%)
Aug 10, 2020 12.95 13.46 12.95 13.45 527,900 +0.62(+4.83%)
Aug 07, 2020 12.17 12.83 12.07 12.83 350,000 +0.40(+3.22%)
Aug 06, 2020 12.57 12.98 12.28 12.43 321,726 +0.05(+0.40%)
Aug 05, 2020 11.64 12.62 11.48 12.38 425,789 +0.10(+0.81%)
Aug 04, 2020 11.95 12.35 11.87 12.28 242,094 +0.19(+1.57%)
Aug 03, 2020 11.79 12.24 11.76 12.09 267,899 +0.40(+3.42%)
Jul 31, 2020 11.94 12.04 11.36 11.69 323,500 -0.41(-3.39%)
Jul 30, 2020 11.97 12.43 11.89 12.10 469,602 -0.14(-1.14%)
Jul 29, 2020 11.76 12.27 11.76 12.24 392,750 +0.53(+4.53%)
Jul 28, 2020 11.99 12.12 11.70 11.71 351,570 -0.35(-2.90%)
Jul 27, 2020 11.77 12.19 11.76 12.06 147,621 +0.22(+1.86%)
Jul 24, 2020 11.86 12.12 11.75 11.84 200,300 -0.20(-1.66%)
Jul 23, 2020 11.86 12.19 11.80 12.04 296,487 +0.03(+0.25%)
Jul 22, 2020 11.84 12.24 11.84 12.01 189,812 -0.01(-0.08%)
Jul 21, 2020 12.19 12.36 11.98 12.02 344,685 +0.06(+0.50%)
Jul 20, 2020 12.18 12.34 11.94 11.96 156,877 -0.38(-3.08%)
Jul 17, 2020 12.30 12.59 12.22 12.34 247,700 +0.06(+0.49%)
Jul 16, 2020 12.32 12.57 12.21 12.28 248,167 -0.07(-0.57%)
Jul 15, 2020 12.29 12.53 12.13 12.35 501,973 +0.49(+4.13%)
Jul 14, 2020 11.44 11.88 11.29 11.86 310,008 +0.43(+3.76%)
Jul 13, 2020 11.56 11.63 11.24 11.43 369,708 +0.07(+0.62%)
Jul 10, 2020 10.96 11.41 10.96 11.36 181,700 +0.42(+3.84%)
Jul 09, 2020 11.27 11.27 10.64 10.94 321,441 -0.41(-3.61%)
Jul 08, 2020 11.23 11.36 11.03 11.35 506,711 +0.03(+0.27%)
Jul 07, 2020 11.51 11.61 11.27 11.32 280,843 -0.42(-3.58%)
Jul 06, 2020 12.05 12.05 11.55 11.74 445,249 +0.05(+0.43%)
Jul 02, 2020 11.57 11.97 11.57 11.69 226,100 +0.30(+2.63%)
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.