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 (%)
Jun 28, 2019 15.42 15.91 15.29 15.80 1,384,000 +0.45(+2.93%)
Jun 27, 2019 15.20 15.38 15.05 15.35 1,163,311 +0.22(+1.45%)
Jun 26, 2019 15.16 15.21 15.04 15.13 783,270 +0.06(+0.40%)
Jun 25, 2019 15.10 15.17 14.90 15.07 1,022,874 -0.01(-0.07%)
Jun 24, 2019 15.35 15.39 15.00 15.08 521,246 -0.27(-1.76%)
Jun 21, 2019 15.21 15.37 15.03 15.35 859,800 +0.03(+0.20%)
Jun 20, 2019 15.45 15.51 15.24 15.32 324,078 +0.10(+0.66%)
Jun 19, 2019 15.25 15.29 15.15 15.22 282,999 +0.05(+0.33%)
Jun 18, 2019 15.06 15.32 15.03 15.17 254,086 +0.22(+1.47%)
Jun 17, 2019 15.09 15.12 14.91 14.95 334,673 -0.18(-1.19%)
Jun 14, 2019 15.44 15.49 15.04 15.13 295,800 -0.37(-2.39%)
Jun 13, 2019 15.33 15.56 15.20 15.50 380,087 +0.30(+1.97%)
Jun 12, 2019 15.01 15.22 14.93 15.20 340,461 +0.16(+1.06%)
Jun 11, 2019 14.84 15.10 14.79 15.04 425,151 +0.49(+3.37%)
Jun 10, 2019 14.57 14.80 14.53 14.55 183,729 +0.05(+0.34%)
Jun 07, 2019 14.51 14.57 14.30 14.50 305,900 +0.06(+0.42%)
Jun 06, 2019 14.40 14.65 14.21 14.44 257,947 +0.05(+0.35%)
Jun 05, 2019 14.57 14.62 14.27 14.39 411,193 -0.14(-0.96%)
Jun 04, 2019 13.92 14.55 13.85 14.53 603,436 +0.89(+6.52%)
Jun 03, 2019 13.56 13.83 13.52 13.64 1,463,603 +0.10(+0.74%)
May 31, 2019 13.74 13.84 13.52 13.54 540,500 -0.44(-3.15%)
May 30, 2019 14.02 14.25 13.92 13.98 355,193 -0.06(-0.43%)
May 29, 2019 13.89 14.13 13.78 14.04 418,124 +0.02(+0.14%)
May 28, 2019 14.08 14.25 13.95 14.02 653,649 -0.11(-0.78%)
May 24, 2019 14.40 14.40 14.05 14.13 348,800 -0.10(-0.70%)
May 23, 2019 14.74 14.74 14.06 14.23 1,053,266 -0.75(-5.01%)
May 22, 2019 15.06 15.08 14.86 14.98 468,226 -0.12(-0.79%)
May 21, 2019 14.80 15.26 14.79 15.10 690,373 +0.38(+2.58%)
May 20, 2019 15.11 15.29 14.67 14.72 725,575 -0.58(-3.79%)
May 17, 2019 15.60 15.70 15.29 15.30 751,400 -0.49(-3.10%)
May 16, 2019 15.73 15.91 15.64 15.79 624,603 +0.22(+1.41%)
May 15, 2019 15.36 15.65 15.36 15.57 376,721 -0.04(-0.26%)
May 14, 2019 15.42 15.75 15.39 15.61 477,968 +0.18(+1.17%)
May 13, 2019 15.89 15.89 15.37 15.43 684,241 -0.39(-2.47%)
May 10, 2019 15.77 15.88 15.47 15.82 799,900 -0.06(-0.38%)
May 09, 2019 16.01 16.06 15.77 15.88 822,596 -0.35(-2.16%)
May 08, 2019 16.24 16.38 16.11 16.23 624,951 -0.13(-0.79%)
May 07, 2019 16.69 16.81 16.21 16.36 599,174 -0.61(-3.59%)
May 06, 2019 16.78 17.09 16.77 16.97 550,654 -0.17(-0.99%)
May 03, 2019 16.51 17.15 16.46 17.14 911,300 +0.83(+5.09%)
May 02, 2019 16.13 16.44 16.00 16.31 815,942 -0.19(-1.15%)
May 01, 2019 16.11 17.32 16.00 16.50 1,463,500 -1.37(-7.67%)
Apr 30, 2019 17.85 18.01 17.62 17.87 720,670 -0.01(-0.06%)
Apr 29, 2019 17.85 18.04 17.71 17.88 331,925 +0.11(+0.62%)
Apr 26, 2019 17.37 17.86 17.20 17.77 349,800 +0.41(+2.36%)
Apr 25, 2019 17.62 17.62 17.02 17.36 465,914 -0.30(-1.70%)
Apr 24, 2019 18.15 18.26 17.40 17.66 756,617 -0.53(-2.91%)
Apr 23, 2019 18.04 18.40 17.87 18.19 522,477 +0.17(+0.94%)
Apr 22, 2019 18.23 18.27 17.95 18.02 556,904 -0.30(-1.64%)
Apr 18, 2019 18.51 18.58 18.15 18.32 480,000 -0.24(-1.29%)
Apr 17, 2019 18.75 18.89 18.51 18.56 609,120 -0.06(-0.32%)
Apr 16, 2019 17.98 18.65 17.84 18.62 661,660 +0.72(+4.02%)
Apr 15, 2019 17.97 17.99 17.78 17.90 473,183 +0.09(+0.51%)
Apr 12, 2019 17.93 18.04 17.56 17.81 531,100 +0.07(+0.39%)
Apr 11, 2019 17.74 17.77 17.64 17.74 659,613 +0.01(+0.06%)
Apr 10, 2019 17.53 17.75 17.45 17.73 699,387 +0.22(+1.26%)
Apr 09, 2019 17.68 17.75 17.46 17.51 464,252 -0.21(-1.19%)
Apr 08, 2019 17.71 17.88 17.58 17.72 566,371 -0.02(-0.11%)
Apr 05, 2019 17.23 17.90 17.23 17.74 1,014,700 +0.38(+2.19%)
Apr 04, 2019 17.13 17.39 17.07 17.36 665,460 +0.19(+1.11%)
Apr 03, 2019 17.94 18.06 17.12 17.17 1,400,152 -0.63(-3.54%)
Apr 02, 2019 17.94 18.09 17.64 17.80 1,662,713 -0.19(-1.06%)
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.