Ferro Corp (NY: FOE )

20.63 USD -0.07 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 20.65 20.70 20.49 20.63 1,026,051 -0.07(-0.34%)
Sep 16, 2021 20.75 20.75 20.64 20.70 242,208 +0.02(+0.10%)
Sep 15, 2021 20.77 20.77 20.62 20.68 362,058 -0.08(-0.39%)
Sep 14, 2021 20.92 20.92 20.74 20.76 289,899 -0.10(-0.48%)
Sep 13, 2021 21.05 21.06 20.75 20.86 427,503 -0.14(-0.67%)
Sep 10, 2021 21.05 21.06 20.99 21.00 698,427 +0.00(+0.00%)
Sep 09, 2021 21.05 21.12 21.00 21.00 464,858 -0.01(-0.05%)
Sep 08, 2021 21.02 21.10 20.98 21.01 355,549 -0.04(-0.19%)
Sep 07, 2021 21.09 21.12 20.95 21.05 285,055 -0.08(-0.38%)
Sep 03, 2021 21.04 21.16 20.93 21.13 346,811 +0.08(+0.38%)
Sep 02, 2021 21.01 21.10 20.99 21.05 318,266 +0.08(+0.38%)
Sep 01, 2021 20.79 21.00 20.79 20.97 447,505 +0.17(+0.82%)
Aug 31, 2021 20.85 20.93 20.79 20.80 426,561 -0.05(-0.24%)
Aug 30, 2021 20.83 20.88 20.77 20.85 649,629 +0.08(+0.39%)
Aug 27, 2021 20.61 20.81 20.60 20.77 435,275 +0.21(+1.02%)
Aug 26, 2021 20.45 20.65 20.45 20.56 198,620 +0.06(+0.29%)
Aug 25, 2021 20.45 20.60 20.36 20.50 258,941 +0.05(+0.24%)
Aug 24, 2021 20.43 20.50 20.35 20.45 454,374 +0.09(+0.44%)
Aug 23, 2021 20.28 20.38 20.23 20.36 365,575 +0.17(+0.84%)
Aug 20, 2021 19.98 20.28 19.98 20.19 413,243 +0.17(+0.85%)
Aug 19, 2021 20.02 20.03 19.90 20.02 578,937 -0.06(-0.30%)
Aug 18, 2021 20.14 20.14 20.04 20.08 600,693 -0.06(-0.30%)
Aug 17, 2021 20.14 20.19 20.07 20.14 305,919 +0.00(+0.00%)
Aug 16, 2021 20.20 20.35 20.10 20.14 946,921 -0.12(-0.59%)
Aug 13, 2021 20.47 20.47 20.26 20.26 267,809 -0.19(-0.93%)
Aug 12, 2021 20.46 20.53 20.43 20.45 435,805 -0.05(-0.24%)
Aug 11, 2021 20.45 20.50 20.41 20.50 349,060 +0.04(+0.20%)
Aug 10, 2021 20.52 20.55 20.45 20.46 493,396 -0.08(-0.39%)
Aug 09, 2021 20.60 20.64 20.48 20.54 814,277 -0.06(-0.29%)
Aug 06, 2021 20.61 20.68 20.55 20.60 320,405 +0.04(+0.19%)
Aug 05, 2021 18.44 20.69 18.44 20.56 466,042 -0.05(-0.24%)
Aug 04, 2021 20.75 20.80 20.51 20.61 1,156,263 -0.18(-0.87%)
Aug 03, 2021 20.75 20.90 20.73 20.79 877,666 +0.04(+0.19%)
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.