Ferro Corp (NY: FOE )

17.14 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:29 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.21 22.30 22.00 22.30 627,650 +0.10(+0.45%)
Sep 28, 2017 21.72 22.21 21.51 22.20 675,153 +0.52(+2.40%)
Sep 27, 2017 21.66 21.91 21.42 21.68 535,470 +0.08(+0.37%)
Sep 26, 2017 21.51 21.68 21.35 21.60 451,235 +0.09(+0.42%)
Sep 25, 2017 21.57 21.61 21.27 21.51 365,215 -0.04(-0.19%)
Sep 22, 2017 21.29 21.66 21.26 21.55 906,366 +0.25(+1.17%)
Sep 21, 2017 21.33 21.39 21.20 21.30 263,197 +0.02(+0.09%)
Sep 20, 2017 21.32 21.39 21.18 21.28 294,117 +0.07(+0.33%)
Sep 19, 2017 20.96 21.31 20.78 21.21 396,463 +0.25(+1.19%)
Sep 18, 2017 21.06 21.09 20.68 20.96 725,153 +0.01(+0.05%)
Sep 15, 2017 20.82 21.05 20.61 20.95 1,227,359 +0.29(+1.40%)
Sep 14, 2017 20.46 20.77 20.40 20.66 984,420 +0.16(+0.78%)
Sep 13, 2017 20.46 20.67 20.23 20.50 1,008,120 +0.00(+0.00%)
Sep 12, 2017 20.09 20.54 19.95 20.50 924,050 +0.45(+2.24%)
Sep 11, 2017 19.62 20.07 19.54 20.05 565,574 +0.56(+2.87%)
Sep 08, 2017 19.43 19.61 19.23 19.49 350,738 +0.04(+0.21%)
Sep 07, 2017 19.30 19.60 19.19 19.45 387,663 +0.16(+0.83%)
Sep 06, 2017 19.18 19.40 19.01 19.29 344,414 +0.26(+1.37%)
Sep 05, 2017 19.59 19.66 18.99 19.03 405,477 -0.56(-2.86%)
Sep 01, 2017 19.35 19.60 19.21 19.59 290,802 +0.32(+1.66%)
Aug 31, 2017 19.20 19.43 19.15 19.27 315,382 +0.11(+0.57%)
Aug 30, 2017 19.13 19.24 19.10 19.16 297,624 +0.02(+0.10%)
Aug 29, 2017 19.11 19.27 19.00 19.14 275,506 -0.13(-0.67%)
Aug 28, 2017 19.18 19.32 19.08 19.27 182,323 +0.09(+0.47%)
Aug 25, 2017 19.27 19.28 18.89 19.18 426,767 +0.06(+0.31%)
Aug 24, 2017 19.31 19.34 19.09 19.12 333,053 -0.14(-0.73%)
Aug 23, 2017 19.24 19.46 19.22 19.26 313,838 -0.17(-0.87%)
Aug 22, 2017 19.00 19.46 18.82 19.43 353,022 +0.61(+3.24%)
Aug 21, 2017 18.76 18.83 18.58 18.82 289,416 +0.06(+0.32%)
Aug 18, 2017 18.50 18.81 18.46 18.76 545,442 +0.13(+0.70%)
Aug 17, 2017 18.90 19.00 18.62 18.63 311,982 -0.34(-1.79%)
Aug 16, 2017 18.93 19.11 18.79 18.97 488,575 +0.13(+0.69%)
Aug 15, 2017 19.00 19.02 18.73 18.84 590,445 -0.18(-0.95%)
Aug 14, 2017 18.87 19.10 18.80 19.02 309,799 +0.26(+1.39%)
Aug 11, 2017 18.43 18.85 17.78 18.76 473,412 +0.09(+0.48%)
Aug 10, 2017 18.97 19.01 18.66 18.67 356,773 -0.36(-1.89%)
Aug 09, 2017 19.11 19.25 18.88 19.03 316,893 -0.17(-0.89%)
Aug 08, 2017 19.28 19.34 18.91 19.20 533,186 -0.17(-0.88%)
Aug 07, 2017 19.60 19.60 19.25 19.37 323,146 -0.19(-0.97%)
Aug 04, 2017 19.31 19.69 19.23 19.56 443,868 +0.27(+1.40%)
Aug 03, 2017 19.63 19.63 19.11 19.29 692,353 -0.37(-1.88%)
Aug 02, 2017 19.43 19.73 19.24 19.66 675,824 +0.32(+1.65%)
Aug 01, 2017 19.50 19.53 19.25 19.34 757,394 +0.10(+0.52%)
Jul 31, 2017 19.16 19.33 18.62 19.24 940,490 +0.21(+1.10%)
Jul 28, 2017 18.80 19.03 18.57 19.03 732,266 +0.23(+1.22%)
Jul 27, 2017 19.47 19.66 18.66 18.80 1,471,283 -0.08(-0.42%)
Jul 26, 2017 18.81 19.11 18.66 18.88 1,189,517 +0.07(+0.37%)
Jul 25, 2017 18.66 18.95 18.55 18.81 645,894 +0.30(+1.62%)
Jul 24, 2017 18.57 18.64 18.33 18.51 596,158 -0.16(-0.86%)
Jul 21, 2017 18.85 18.87 18.60 18.67 342,056 -0.12(-0.64%)
Jul 20, 2017 18.77 18.87 18.57 18.79 285,064 -0.13(-0.69%)
Jul 19, 2017 18.88 19.01 18.74 18.92 500,717 +0.04(+0.21%)
Jul 18, 2017 18.82 19.11 18.76 18.88 319,245 -0.04(-0.21%)
Jul 17, 2017 18.79 18.99 18.76 18.92 435,150 +0.05(+0.26%)
Jul 14, 2017 18.76 18.95 18.72 18.87 319,411 +0.14(+0.75%)
Jul 13, 2017 18.77 18.78 18.49 18.73 574,665 -0.08(-0.43%)
Jul 12, 2017 18.63 18.87 18.59 18.81 408,863 +0.29(+1.57%)
Jul 11, 2017 18.35 18.61 18.22 18.52 424,086 +0.13(+0.71%)
Jul 10, 2017 18.10 18.50 18.02 18.39 436,597 +0.13(+0.71%)
Jul 07, 2017 17.91 18.26 17.78 18.26 287,146 +0.40(+2.24%)
Jul 06, 2017 18.15 18.15 17.82 17.86 306,891 -0.34(-1.87%)
Jul 05, 2017 18.30 18.30 17.87 18.20 437,691 -0.10(-0.55%)
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.