Ferro Corp (NY: FOE )

20.80 USD -0.14 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.68 16.97 16.63 16.66 281,400 -0.29(-1.71%)
Apr 29, 2021 17.05 17.11 16.79 16.95 209,438 -0.02(-0.12%)
Apr 28, 2021 17.06 17.19 16.89 16.97 174,902 -0.11(-0.64%)
Apr 27, 2021 17.29 17.56 16.99 17.08 269,636 -0.25(-1.44%)
Apr 26, 2021 17.45 17.69 17.31 17.33 168,903 -0.02(-0.12%)
Apr 23, 2021 16.99 17.53 16.98 17.35 200,900 +0.41(+2.42%)
Apr 22, 2021 17.34 17.34 16.93 16.94 156,274 -0.29(-1.68%)
Apr 21, 2021 16.89 17.32 16.89 17.23 137,819 +0.31(+1.83%)
Apr 20, 2021 17.17 17.26 16.75 16.92 206,765 -0.37(-2.14%)
Apr 19, 2021 17.52 17.65 17.20 17.29 228,886 -0.41(-2.32%)
Apr 16, 2021 17.63 17.80 17.53 17.70 203,400 +0.36(+2.08%)
Apr 15, 2021 17.13 17.38 16.90 17.34 227,926 +0.33(+1.94%)
Apr 14, 2021 16.94 17.24 16.74 17.01 190,484 +0.21(+1.25%)
Apr 13, 2021 16.96 17.54 16.73 16.80 333,051 -0.22(-1.29%)
Apr 12, 2021 16.92 17.20 16.88 17.02 216,693 +0.02(+0.12%)
Apr 09, 2021 16.85 17.06 16.76 17.00 160,900 +0.12(+0.71%)
Apr 08, 2021 16.94 17.08 16.72 16.88 309,714 -0.05(-0.30%)
Apr 07, 2021 17.40 17.46 16.87 16.93 305,659 -0.49(-2.81%)
Apr 06, 2021 17.13 17.55 17.13 17.42 377,426 +0.30(+1.75%)
Apr 05, 2021 17.21 17.45 16.98 17.12 269,685 +0.13(+0.77%)
Apr 01, 2021 16.93 17.21 16.82 16.99 243,600 +0.13(+0.77%)
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%)
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.