Ferro Corp (NY: FOE )

20.36 USD -0.07 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.99 20.00 17.99 19.39 2,121,227 +1.39(+7.72%)
Feb 27, 2019 17.80 18.17 17.79 18.00 554,736 +0.18(+1.01%)
Feb 26, 2019 18.10 18.41 17.81 17.82 576,552 -0.32(-1.76%)
Feb 25, 2019 17.96 18.27 17.82 18.14 867,708 +0.24(+1.34%)
Feb 22, 2019 18.01 18.17 17.81 17.90 399,200 +0.02(+0.11%)
Feb 21, 2019 17.96 18.00 17.70 17.88 265,918 -0.01(-0.06%)
Feb 20, 2019 17.61 18.11 17.61 17.89 485,211 +0.28(+1.59%)
Feb 19, 2019 17.21 17.75 17.21 17.61 538,853 +0.21(+1.21%)
Feb 15, 2019 17.07 17.56 17.03 17.40 740,900 +0.49(+2.90%)
Feb 14, 2019 16.88 17.08 16.84 16.91 270,916 -0.09(-0.53%)
Feb 13, 2019 17.15 17.32 16.89 17.00 302,102 -0.03(-0.18%)
Feb 12, 2019 16.86 17.19 16.69 17.03 314,187 +0.36(+2.16%)
Feb 11, 2019 16.34 16.69 16.29 16.67 297,251 +0.46(+2.84%)
Feb 08, 2019 16.33 16.54 16.17 16.21 299,900 -0.29(-1.76%)
Feb 07, 2019 16.77 16.81 16.31 16.50 468,003 -0.39(-2.31%)
Feb 06, 2019 16.63 16.93 16.63 16.89 731,859 +0.15(+0.90%)
Feb 05, 2019 16.88 17.10 16.56 16.74 481,263 -0.18(-1.06%)
Feb 04, 2019 17.03 17.19 16.78 16.92 505,674 -0.14(-0.82%)
Feb 01, 2019 16.68 17.25 16.65 17.06 492,000 +0.39(+2.34%)
Jan 31, 2019 16.30 16.86 16.24 16.67 759,876 +0.17(+1.03%)
Jan 30, 2019 16.61 16.73 16.37 16.50 502,613 +0.01(+0.06%)
Jan 29, 2019 16.48 16.87 16.48 16.49 334,748 -0.08(-0.48%)
Jan 28, 2019 16.49 16.89 16.47 16.57 327,743 -0.11(-0.66%)
Jan 25, 2019 16.35 16.91 16.35 16.68 471,300 +0.40(+2.46%)
Jan 24, 2019 15.94 16.48 15.88 16.28 619,409 +0.35(+2.20%)
Jan 23, 2019 16.26 16.36 15.72 15.93 628,436 -0.35(-2.15%)
Jan 22, 2019 16.25 16.46 16.09 16.28 798,250 -0.16(-0.97%)
Jan 18, 2019 16.07 16.67 16.07 16.44 850,600 +0.54(+3.40%)
Jan 17, 2019 15.63 16.26 15.18 15.90 1,187,265 -0.66(-3.99%)
Jan 16, 2019 16.45 16.77 16.38 16.56 325,905 +0.14(+0.85%)
Jan 15, 2019 16.27 16.67 16.14 16.42 356,444 -0.19(-1.14%)
Jan 14, 2019 16.64 16.90 16.41 16.61 416,380 -0.18(-1.07%)
Jan 11, 2019 16.72 17.08 16.57 16.79 435,300 -0.07(-0.42%)
Jan 10, 2019 16.50 16.93 16.34 16.86 467,311 +0.27(+1.63%)
Jan 09, 2019 16.49 16.81 16.26 16.59 813,510 +0.08(+0.48%)
Jan 08, 2019 16.30 16.73 16.30 16.51 683,524 +0.35(+2.17%)
Jan 07, 2019 15.81 16.29 15.54 16.16 584,714 +0.44(+2.80%)
Jan 04, 2019 15.20 15.91 15.02 15.72 981,800 +0.84(+5.65%)
Jan 03, 2019 15.70 15.70 14.83 14.88 540,399 -0.84(-5.34%)
Jan 02, 2019 15.36 15.90 15.15 15.72 480,269 +0.04(+0.26%)
Dec 31, 2018 15.78 15.98 15.36 15.68 368,000 -0.02(-0.13%)
Dec 28, 2018 15.77 16.05 15.47 15.70 363,900 +0.03(+0.19%)
Dec 27, 2018 15.30 15.68 14.96 15.67 393,697 +0.03(+0.19%)
Dec 26, 2018 15.19 15.67 14.59 15.64 393,625 +0.55(+3.64%)
Dec 24, 2018 15.30 15.40 14.95 15.09 221,000 -0.30(-1.95%)
Dec 21, 2018 15.71 15.80 15.36 15.39 1,415,000 -0.22(-1.41%)
Dec 20, 2018 15.86 16.01 15.43 15.61 581,286 -0.19(-1.20%)
Dec 19, 2018 16.09 16.61 15.67 15.80 767,288 -0.19(-1.19%)
Dec 18, 2018 15.90 16.18 15.74 15.99 512,226 +0.24(+1.52%)
Dec 17, 2018 16.14 16.48 15.61 15.75 632,053 -0.45(-2.78%)
Dec 14, 2018 16.28 16.54 15.99 16.20 491,200 -0.20(-1.22%)
Dec 13, 2018 17.18 17.31 16.38 16.40 735,047 -0.69(-4.04%)
Dec 12, 2018 17.17 17.54 17.05 17.09 917,843 +0.13(+0.77%)
Dec 11, 2018 17.56 17.83 16.95 16.96 392,986 -0.19(-1.11%)
Dec 10, 2018 17.31 17.39 16.95 17.15 1,135,705 -0.18(-1.04%)
Dec 07, 2018 18.00 18.24 17.16 17.33 616,200 -0.54(-3.02%)
Dec 06, 2018 17.96 18.00 17.31 17.87 512,621 -0.50(-2.72%)
Dec 04, 2018 19.68 19.81 18.21 18.37 410,400 -1.36(-6.89%)
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.