Ferro Corp (NY: FOE )

20.98 USD +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.96 17.10 16.75 16.86 607,203 -0.11(-0.65%)
Mar 30, 2021 16.81 17.09 16.79 16.97 416,427 +0.20(+1.19%)
Mar 29, 2021 17.08 17.46 16.74 16.77 374,469 -0.48(-2.78%)
Mar 26, 2021 17.22 17.27 16.90 17.25 295,900 +0.31(+1.83%)
Mar 25, 2021 16.35 17.05 16.33 16.94 290,649 +0.42(+2.54%)
Mar 24, 2021 17.02 17.20 16.51 16.52 306,433 -0.24(-1.43%)
Mar 23, 2021 17.03 17.25 16.60 16.76 421,749 -0.59(-3.40%)
Mar 22, 2021 17.07 17.40 16.75 17.35 755,430 +0.26(+1.52%)
Mar 19, 2021 17.22 17.34 16.84 17.09 1,195,200 -0.16(-0.93%)
Mar 18, 2021 17.47 17.74 17.13 17.25 263,549 -0.23(-1.32%)
Mar 17, 2021 17.21 17.58 17.09 17.48 222,421 +0.13(+0.75%)
Mar 16, 2021 17.66 18.02 17.25 17.35 377,431 -0.43(-2.42%)
Mar 15, 2021 18.03 18.25 17.63 17.78 249,419 -0.41(-2.25%)
Mar 12, 2021 18.08 18.30 17.98 18.19 265,600 +0.13(+0.72%)
Mar 11, 2021 18.06 18.62 17.95 18.06 526,114 +0.14(+0.78%)
Mar 10, 2021 17.34 18.20 17.32 17.92 841,388 +0.57(+3.29%)
Mar 09, 2021 17.73 17.82 17.30 17.35 597,938 -0.21(-1.20%)
Mar 08, 2021 17.48 17.70 17.25 17.56 733,288 +0.23(+1.33%)
Mar 05, 2021 17.35 17.39 16.91 17.33 729,800 +0.34(+2.00%)
Mar 04, 2021 16.83 17.26 16.73 16.99 696,604 +0.01(+0.06%)
Mar 03, 2021 17.26 17.75 16.81 16.98 646,093 -0.15(-0.88%)
Mar 02, 2021 16.62 17.15 16.60 17.13 813,667 +0.43(+2.57%)
Mar 01, 2021 16.03 16.74 16.03 16.70 638,131 +0.83(+5.23%)
Feb 26, 2021 16.06 16.40 15.37 15.87 733,400 +0.52(+3.39%)
Feb 25, 2021 15.70 15.93 15.33 15.35 349,376 -0.39(-2.48%)
Feb 24, 2021 15.20 16.06 15.20 15.74 376,822 +0.53(+3.48%)
Feb 23, 2021 15.89 15.89 15.18 15.21 482,433 -0.73(-4.58%)
Feb 22, 2021 15.44 16.01 15.44 15.94 224,583 +0.43(+2.77%)
Feb 19, 2021 15.21 15.57 15.21 15.51 256,300 +0.41(+2.72%)
Feb 18, 2021 15.05 15.42 15.01 15.10 199,782 +0.00(+0.00%)
Feb 17, 2021 15.00 15.27 14.98 15.10 251,019 -0.02(-0.13%)
Feb 16, 2021 15.41 15.49 15.08 15.12 169,017 -0.18(-1.18%)
Feb 12, 2021 15.32 15.67 15.26 15.30 277,000 +0.00(+0.00%)
Feb 11, 2021 15.10 15.34 14.98 15.30 263,199 +0.23(+1.53%)
Feb 10, 2021 15.19 15.27 14.98 15.07 214,706 +0.09(+0.60%)
Feb 09, 2021 14.56 15.10 14.33 14.98 349,120 +0.56(+3.88%)
Feb 08, 2021 14.12 14.49 14.11 14.42 315,109 +0.39(+2.78%)
Feb 05, 2021 14.21 14.29 13.95 14.03 374,900 -0.10(-0.71%)
Feb 04, 2021 14.16 14.32 14.02 14.13 255,366 -0.05(-0.35%)
Feb 03, 2021 14.41 14.67 14.07 14.18 234,873 -0.35(-2.41%)
Feb 02, 2021 14.67 14.67 14.21 14.53 171,117 +0.13(+0.90%)
Feb 01, 2021 13.81 14.54 13.79 14.40 256,692 +0.61(+4.42%)
Jan 29, 2021 14.51 14.72 13.79 13.79 263,700 -0.71(-4.90%)
Jan 28, 2021 14.94 14.94 14.40 14.50 384,169 -0.20(-1.36%)
Jan 27, 2021 14.46 14.99 14.27 14.70 500,593 -0.19(-1.28%)
Jan 26, 2021 15.28 15.28 14.87 14.89 169,590 -0.16(-1.06%)
Jan 25, 2021 15.02 15.29 14.79 15.05 192,640 -0.17(-1.12%)
Jan 22, 2021 14.75 15.26 14.75 15.22 264,500 +0.14(+0.93%)
Jan 21, 2021 15.68 15.68 15.03 15.08 268,515 -0.55(-3.52%)
Jan 20, 2021 15.78 16.22 15.61 15.63 481,340 -0.19(-1.20%)
Jan 19, 2021 15.81 15.95 15.62 15.82 481,427 +0.26(+1.67%)
Jan 15, 2021 15.95 16.25 15.50 15.56 373,500 -0.74(-4.54%)
Jan 14, 2021 16.15 16.46 15.99 16.30 324,854 +0.33(+2.07%)
Jan 13, 2021 16.30 16.34 15.83 15.97 242,894 -0.31(-1.90%)
Jan 12, 2021 15.79 16.35 15.73 16.28 245,483 +0.53(+3.37%)
Jan 11, 2021 15.39 15.78 15.39 15.75 196,112 +0.04(+0.25%)
Jan 08, 2021 15.75 15.79 15.31 15.71 419,100 +0.00(+0.00%)
Jan 07, 2021 15.83 15.94 15.48 15.71 312,486 -0.02(-0.13%)
Jan 06, 2021 15.25 15.92 15.13 15.73 576,540 +0.71(+4.73%)
Jan 05, 2021 14.39 15.16 14.39 15.02 249,817 +0.63(+4.38%)
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.