Ferro Corp (NY: FOE )

15.35 USD -0.39 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.75 18.17 17.67 17.92 1,435,898 +0.21(+1.19%)
Apr 27, 2017 17.55 17.98 17.26 17.71 1,426,698 +0.28(+1.61%)
Apr 26, 2017 16.88 17.75 16.36 17.43 2,140,743 +1.53(+9.62%)
Apr 25, 2017 15.99 16.15 15.88 15.90 982,247 +0.10(+0.63%)
Apr 24, 2017 15.72 15.97 15.49 15.80 604,055 +0.39(+2.53%)
Apr 21, 2017 15.47 15.56 15.35 15.41 486,825 -0.09(-0.58%)
Apr 20, 2017 15.50 15.64 15.40 15.50 723,771 +0.16(+1.04%)
Apr 19, 2017 15.20 15.50 15.11 15.34 476,276 +0.09(+0.59%)
Apr 18, 2017 15.08 15.28 14.85 15.25 220,121 +0.03(+0.20%)
Apr 17, 2017 15.08 15.25 14.92 15.22 593,520 +0.17(+1.13%)
Apr 13, 2017 15.17 15.21 14.96 15.05 690,916 -0.13(-0.86%)
Apr 12, 2017 15.35 15.36 15.04 15.18 527,018 -0.27(-1.75%)
Apr 11, 2017 15.41 15.51 15.25 15.45 659,602 +0.02(+0.13%)
Apr 10, 2017 15.48 15.53 15.34 15.43 703,666 +0.00(+0.00%)
Apr 07, 2017 15.22 15.52 15.08 15.43 568,570 +0.10(+0.65%)
Apr 06, 2017 15.10 15.33 15.02 15.33 334,004 +0.22(+1.46%)
Apr 05, 2017 15.36 15.52 15.07 15.11 698,406 -0.10(-0.66%)
Apr 04, 2017 15.00 15.27 14.96 15.21 445,406 +0.21(+1.40%)
Apr 03, 2017 15.26 15.29 14.79 15.00 483,601 -0.19(-1.25%)
Mar 31, 2017 14.80 15.28 14.80 15.19 766,148 +0.28(+1.88%)
Mar 30, 2017 14.71 15.02 14.63 14.91 510,023 +0.11(+0.74%)
Mar 29, 2017 14.66 15.00 14.66 14.80 330,026 -0.18(-1.20%)
Mar 28, 2017 14.76 15.04 14.68 14.98 223,720 +0.16(+1.08%)
Mar 27, 2017 14.40 14.87 14.27 14.82 376,809 +0.12(+0.82%)
Mar 24, 2017 14.85 15.13 14.67 14.70 310,220 -0.21(-1.41%)
Mar 23, 2017 14.55 15.13 14.50 14.91 672,044 +0.38(+2.62%)
Mar 22, 2017 14.29 14.62 14.29 14.53 560,386 +0.17(+1.18%)
Mar 21, 2017 14.31 14.58 14.24 14.36 1,230,033 +0.10(+0.70%)
Mar 20, 2017 14.32 14.43 14.15 14.26 177,931 -0.11(-0.77%)
Mar 17, 2017 14.30 14.48 14.28 14.37 678,435 +0.16(+1.13%)
Mar 16, 2017 14.00 14.60 14.00 14.21 505,702 +0.26(+1.86%)
Mar 15, 2017 13.84 14.00 13.67 13.95 312,710 +0.24(+1.75%)
Mar 14, 2017 13.78 13.80 13.56 13.71 222,078 -0.22(-1.58%)
Mar 13, 2017 13.98 13.73 13.93 302,082 +0.22(+1.60%)
Mar 10, 2017 13.73 13.85 13.59 13.71 307,344 +0.10(+0.73%)
Mar 09, 2017 13.85 13.97 13.57 13.61 590,871 -0.28(-2.02%)
Mar 08, 2017 14.12 14.25 13.84 13.89 376,665 -0.14(-1.00%)
Mar 07, 2017 14.01 14.12 13.79 14.03 589,139 -0.04(-0.28%)
Mar 06, 2017 14.51 14.51 14.00 14.07 670,085 -0.57(-3.89%)
Mar 03, 2017 14.74 15.00 14.60 14.64 583,935 -0.13(-0.88%)
Mar 02, 2017 14.31 15.06 14.01 14.77 1,367,822 +0.48(+3.36%)
Mar 01, 2017 14.25 14.47 14.20 14.29 554,930 +0.29(+2.07%)
Feb 28, 2017 14.02 14.14 13.94 14.00 239,968 -0.07(-0.50%)
Feb 27, 2017 13.96 14.20 13.93 14.07 358,016 +0.11(+0.79%)
Feb 24, 2017 13.87 14.03 13.80 13.96 269,379 -0.12(-0.85%)
Feb 23, 2017 14.29 14.42 14.02 14.08 350,131 -0.17(-1.19%)
Feb 22, 2017 14.17 14.35 14.02 14.25 236,238 -0.04(-0.28%)
Feb 21, 2017 14.25 14.45 14.15 14.29 233,555 +0.11(+0.78%)
Feb 17, 2017 14.18 14.18 14.18 0 +0.01(+0.07%)
Feb 16, 2017 14.27 14.42 14.06 14.17 201,290 -0.10(-0.70%)
Feb 15, 2017 14.15 14.29 14.07 14.27 220,707 +0.08(+0.56%)
Feb 14, 2017 14.21 14.29 14.01 14.19 379,536 -0.12(-0.84%)
Feb 13, 2017 14.28 14.41 14.20 14.31 166,418 +0.20(+1.42%)
Feb 10, 2017 14.06 14.15 13.87 14.11 194,069 +0.14(+1.00%)
Feb 09, 2017 13.99 14.15 13.96 13.97 169,034 -0.02(-0.14%)
Feb 08, 2017 13.85 14.03 13.58 13.99 459,632 +0.11(+0.79%)
Feb 07, 2017 13.91 14.05 13.55 13.88 399,731 -0.07(-0.50%)
Feb 06, 2017 14.20 14.25 13.94 13.95 157,207 -0.36(-2.52%)
Feb 03, 2017 14.36 14.44 14.17 14.31 189,466 +0.13(+0.92%)
Feb 02, 2017 14.29 14.38 14.04 14.18 291,618 -0.17(-1.18%)
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.