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 (%)
Jul 30, 2021 20.96 21.03 20.74 20.80 525,463 -0.14(-0.67%)
Jul 29, 2021 20.78 20.94 20.74 20.94 747,595 +0.20(+0.96%)
Jul 28, 2021 20.75 20.85 20.69 20.74 501,984 +0.01(+0.05%)
Jul 27, 2021 20.81 20.88 20.51 20.73 700,016 -0.10(-0.48%)
Jul 26, 2021 20.98 20.98 20.77 20.83 822,337 -0.15(-0.71%)
Jul 23, 2021 21.00 21.03 20.94 20.98 835,221 +0.04(+0.19%)
Jul 22, 2021 21.05 21.05 20.92 20.94 486,347 +0.00(+0.00%)
Jul 21, 2021 21.05 21.09 20.92 20.94 1,001,801 -0.02(-0.10%)
Jul 20, 2021 20.92 21.06 20.91 20.96 874,127 +0.04(+0.19%)
Jul 19, 2021 21.01 21.12 20.90 20.92 1,175,747 -0.23(-1.09%)
Jul 16, 2021 21.18 21.27 21.05 21.15 391,229 +0.04(+0.19%)
Jul 15, 2021 21.07 21.18 21.03 21.11 603,107 +0.01(+0.05%)
Jul 14, 2021 21.23 21.33 21.04 21.10 485,483 -0.05(-0.24%)
Jul 13, 2021 21.32 21.35 21.14 21.15 607,125 -0.24(-1.12%)
Jul 12, 2021 21.28 21.41 21.24 21.39 356,469 +0.14(+0.66%)
Jul 09, 2021 21.34 21.35 21.20 21.25 638,252 -0.01(-0.05%)
Jul 08, 2021 21.26 21.33 21.21 21.26 494,205 -0.07(-0.33%)
Jul 07, 2021 21.44 21.47 21.32 21.33 1,284,825 -0.12(-0.56%)
Jul 06, 2021 21.45 21.46 21.37 21.45 763,459 +0.02(+0.09%)
Jul 02, 2021 21.55 21.55 21.40 21.43 457,955 -0.08(-0.37%)
Jul 01, 2021 21.58 21.59 21.49 21.51 335,654 -0.06(-0.28%)
Jun 30, 2021 21.44 21.63 21.44 21.57 1,429,956 +0.10(+0.47%)
Jun 29, 2021 21.47 21.50 21.43 21.47 360,128 -0.01(-0.05%)
Jun 28, 2021 21.48 21.50 21.43 21.48 612,925 +0.03(+0.14%)
Jun 25, 2021 21.51 21.54 21.43 21.45 1,474,047 -0.05(-0.23%)
Jun 24, 2021 21.55 21.58 21.46 21.50 245,146 +0.02(+0.09%)
Jun 23, 2021 21.57 21.60 21.48 21.48 315,298 -0.08(-0.37%)
Jun 22, 2021 21.50 21.59 21.46 21.56 258,133 +0.08(+0.37%)
Jun 21, 2021 21.50 21.60 21.45 21.48 393,295 +0.01(+0.05%)
Jun 18, 2021 21.44 21.54 21.23 21.47 803,522 -0.07(-0.32%)
Jun 17, 2021 21.55 21.58 21.47 21.54 450,873 -0.04(-0.19%)
Jun 16, 2021 21.56 21.61 21.53 21.58 449,516 -0.02(-0.09%)
Jun 15, 2021 21.53 21.61 21.49 21.60 506,055 +0.09(+0.42%)
Jun 14, 2021 21.52 21.54 21.48 21.51 691,936 -0.04(-0.19%)
Jun 11, 2021 21.53 21.55 21.50 21.55 529,403 +0.08(+0.37%)
Jun 10, 2021 21.58 21.58 21.45 21.47 1,183,939 -0.05(-0.23%)
Jun 09, 2021 21.60 21.60 21.52 21.52 407,747 -0.07(-0.32%)
Jun 08, 2021 21.59 21.63 21.54 21.59 687,922 +0.05(+0.23%)
Jun 07, 2021 21.60 21.60 21.52 21.54 380,363 -0.03(-0.14%)
Jun 04, 2021 21.60 21.61 21.55 21.57 628,669 -0.02(-0.09%)
Jun 03, 2021 21.63 21.63 21.55 21.59 888,341 -0.01(-0.05%)
Jun 02, 2021 21.65 21.65 21.51 21.60 601,948 +0.01(+0.05%)
Jun 01, 2021 21.67 21.69 21.55 21.59 1,583,130 -0.01(-0.05%)
May 28, 2021 21.60 21.65 21.55 21.60 508,430 +0.01(+0.05%)
May 27, 2021 21.62 21.62 21.56 21.59 1,076,020 -0.01(-0.05%)
May 26, 2021 21.54 21.61 21.51 21.60 933,229 +0.06(+0.28%)
May 25, 2021 21.58 21.59 21.46 21.54 2,087,787 +0.01(+0.05%)
May 24, 2021 21.56 21.60 21.51 21.53 568,570 -0.03(-0.14%)
May 21, 2021 21.60 21.61 21.50 21.56 1,036,841 +0.03(+0.14%)
May 20, 2021 21.60 21.62 21.49 21.53 1,143,342 -0.07(-0.32%)
May 19, 2021 21.45 21.61 21.45 21.60 1,334,909 +0.08(+0.37%)
May 18, 2021 21.63 21.70 21.45 21.52 1,382,451 -0.16(-0.74%)
May 17, 2021 21.75 21.83 21.51 21.68 2,703,349 -0.12(-0.55%)
May 14, 2021 21.68 21.80 21.59 21.80 2,758,586 +0.14(+0.65%)
May 13, 2021 21.67 21.77 21.57 21.66 3,715,055 +0.16(+0.74%)
May 12, 2021 21.63 21.70 21.49 21.50 8,841,025 -0.28(-1.29%)
May 11, 2021 21.74 22.00 21.40 21.78 19,611,461 +4.20(+23.89%)
May 10, 2021 17.53 17.85 17.53 17.58 459,706 +0.04(+0.23%)
May 07, 2021 17.49 17.62 17.29 17.54 226,226 +0.08(+0.46%)
May 06, 2021 17.24 17.46 17.14 17.46 211,565 +0.22(+1.28%)
May 05, 2021 17.00 17.30 16.72 17.24 267,013 +0.26(+1.53%)
May 04, 2021 16.83 17.04 16.63 16.98 157,650 +0.09(+0.53%)
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.