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 29, 2018 20.82 21.28 20.82 20.85 426,644 +0.07(+0.34%)
Jun 28, 2018 20.94 21.03 20.59 20.78 452,818 -0.14(-0.67%)
Jun 27, 2018 20.56 21.06 20.48 20.92 556,326 +0.35(+1.70%)
Jun 26, 2018 20.40 20.65 20.27 20.57 303,491 +0.22(+1.08%)
Jun 25, 2018 20.99 21.06 20.14 20.35 682,599 -0.68(-3.23%)
Jun 22, 2018 21.02 21.22 20.97 21.03 704,944 +0.13(+0.62%)
Jun 21, 2018 21.11 21.19 20.74 20.90 326,001 -0.23(-1.09%)
Jun 20, 2018 21.26 21.28 21.04 21.13 227,472 -0.03(-0.14%)
Jun 19, 2018 21.29 21.34 20.70 21.16 506,322 -0.34(-1.58%)
Jun 18, 2018 21.44 21.57 21.26 21.50 355,789 -0.07(-0.32%)
Jun 15, 2018 21.66 21.34 21.57 502,962 -0.01(-0.05%)
Jun 14, 2018 21.63 21.72 21.38 21.58 393,770 -0.01(-0.05%)
Jun 13, 2018 21.45 21.73 21.38 21.59 446,371 +0.12(+0.56%)
Jun 12, 2018 21.42 21.67 21.25 21.47 588,598 -0.15(-0.69%)
Jun 11, 2018 21.23 21.63 20.99 21.62 426,601 +0.44(+2.08%)
Jun 08, 2018 20.82 21.22 20.72 21.18 975,695 +0.32(+1.53%)
Jun 07, 2018 21.04 21.17 20.85 20.86 447,580 -0.26(-1.23%)
Jun 06, 2018 21.16 21.12 603,681 +0.25(+1.20%)
Jun 05, 2018 20.97 21.17 20.73 20.87 621,112 -0.10(-0.48%)
Jun 04, 2018 20.85 21.08 20.82 20.97 394,548 +0.20(+0.96%)
Jun 01, 2018 20.64 21.04 20.64 20.77 551,597 +0.31(+1.52%)
May 31, 2018 20.62 20.67 20.27 20.46 453,920 -0.18(-0.87%)
May 30, 2018 20.59 20.84 20.56 20.64 367,215 +0.14(+0.68%)
May 29, 2018 20.51 20.86 20.28 20.50 352,653 -0.20(-0.97%)
May 25, 2018 20.70 20.70 20.70 0 -0.09(-0.43%)
May 24, 2018 20.80 20.92 20.59 20.79 338,321 -0.11(-0.53%)
May 23, 2018 20.96 21.05 20.69 20.90 411,209 -0.20(-0.95%)
May 22, 2018 21.54 21.60 21.03 21.10 265,335 -0.35(-1.63%)
May 21, 2018 21.52 21.72 21.40 21.45 600,229 +0.06(+0.28%)
May 18, 2018 21.56 21.59 20.74 21.39 385,062 -0.09(-0.42%)
May 17, 2018 21.49 21.72 21.28 21.48 230,037 +0.06(+0.28%)
May 16, 2018 21.01 21.51 21.01 21.42 226,213 +0.50(+2.39%)
May 15, 2018 20.78 20.93 20.69 20.92 251,667 +0.03(+0.14%)
May 14, 2018 21.33 21.43 20.83 20.89 301,881 -0.41(-1.92%)
May 11, 2018 21.61 21.77 21.15 21.30 383,079 -0.26(-1.21%)
May 10, 2018 21.94 21.96 21.47 21.56 333,963 -0.26(-1.19%)
May 09, 2018 21.92 22.00 21.62 21.82 329,996 +0.02(+0.09%)
May 08, 2018 21.71 22.02 21.71 21.80 350,728 -0.05(-0.23%)
May 07, 2018 21.92 22.09 21.76 21.85 410,548 +0.01(+0.05%)
May 04, 2018 21.57 22.08 21.25 21.84 825,973 +0.08(+0.37%)
May 03, 2018 21.77 21.98 21.31 21.76 823,811 -0.21(-0.96%)
May 02, 2018 21.60 22.50 20.87 21.97 1,146,654 +0.52(+2.42%)
May 01, 2018 21.83 21.83 20.79 21.45 819,144 -0.56(-2.54%)
Apr 30, 2018 22.93 23.01 21.90 22.01 523,204 -0.81(-3.55%)
Apr 27, 2018 23.41 23.42 22.70 22.82 335,471 -0.61(-2.60%)
Apr 26, 2018 23.85 23.85 23.41 23.43 284,973 -0.36(-1.51%)
Apr 25, 2018 23.69 24.01 23.48 23.79 217,704 +0.14(+0.59%)
Apr 24, 2018 24.31 24.46 23.26 23.65 334,249 -0.53(-2.19%)
Apr 23, 2018 24.15 24.38 23.91 24.18 202,426 +0.03(+0.12%)
Apr 20, 2018 24.10 24.31 23.99 24.15 299,653 -0.13(-0.54%)
Apr 19, 2018 24.45 24.45 24.10 24.28 233,058 -0.17(-0.70%)
Apr 18, 2018 24.48 24.72 24.38 24.45 264,250 +0.05(+0.20%)
Apr 17, 2018 24.44 24.69 24.30 24.40 320,734 +0.09(+0.37%)
Apr 16, 2018 24.00 24.33 23.83 24.31 279,819 +0.57(+2.40%)
Apr 13, 2018 24.01 24.01 23.63 23.74 291,594 -0.10(-0.42%)
Apr 12, 2018 24.02 24.12 23.83 23.84 238,907 -0.15(-0.63%)
Apr 11, 2018 23.86 24.22 23.69 23.99 286,969 +0.01(+0.04%)
Apr 10, 2018 23.74 24.17 23.56 23.98 276,166 +0.66(+2.83%)
Apr 09, 2018 23.68 23.74 23.32 23.32 228,345 -0.19(-0.81%)
Apr 06, 2018 23.61 23.92 23.34 23.51 640,072 -0.31(-1.30%)
Apr 05, 2018 23.36 23.88 23.36 23.82 279,408 +0.55(+2.36%)
Apr 04, 2018 22.61 23.33 22.32 23.27 250,113 +0.30(+1.31%)
Apr 03, 2018 22.54 23.05 22.37 22.97 436,019 +0.45(+2.00%)
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.