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 (%)
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%)
Feb 01, 2021 13.81 14.54 13.79 14.40 256,692 +0.61(+4.42%)
Jan 29, 2021 14.51 14.72 13.79 13.79 263,700 -0.71(-4.90%)
Jan 28, 2021 14.94 14.94 14.40 14.50 384,169 -0.20(-1.36%)
Jan 27, 2021 14.46 14.99 14.27 14.70 500,593 -0.19(-1.28%)
Jan 26, 2021 15.28 15.28 14.87 14.89 169,590 -0.16(-1.06%)
Jan 25, 2021 15.02 15.29 14.79 15.05 192,640 -0.17(-1.12%)
Jan 22, 2021 14.75 15.26 14.75 15.22 264,500 +0.14(+0.93%)
Jan 21, 2021 15.68 15.68 15.03 15.08 268,515 -0.55(-3.52%)
Jan 20, 2021 15.78 16.22 15.61 15.63 481,340 -0.19(-1.20%)
Jan 19, 2021 15.81 15.95 15.62 15.82 481,427 +0.26(+1.67%)
Jan 15, 2021 15.95 16.25 15.50 15.56 373,500 -0.74(-4.54%)
Jan 14, 2021 16.15 16.46 15.99 16.30 324,854 +0.33(+2.07%)
Jan 13, 2021 16.30 16.34 15.83 15.97 242,894 -0.31(-1.90%)
Jan 12, 2021 15.79 16.35 15.73 16.28 245,483 +0.53(+3.37%)
Jan 11, 2021 15.39 15.78 15.39 15.75 196,112 +0.04(+0.25%)
Jan 08, 2021 15.75 15.79 15.31 15.71 419,100 +0.00(+0.00%)
Jan 07, 2021 15.83 15.94 15.48 15.71 312,486 -0.02(-0.13%)
Jan 06, 2021 15.25 15.92 15.13 15.73 576,540 +0.71(+4.73%)
Jan 05, 2021 14.39 15.16 14.39 15.02 249,817 +0.63(+4.38%)
Jan 04, 2021 14.86 14.90 14.26 14.39 240,287 -0.24(-1.64%)
Dec 31, 2020 14.63 14.63 14.63 359,359 -0.14(-0.95%)
Dec 30, 2020 14.58 14.93 14.52 14.77 359,359 +0.32(+2.21%)
Dec 29, 2020 15.00 15.00 14.29 14.45 280,682 -0.52(-3.47%)
Dec 28, 2020 15.05 15.26 14.86 14.97 376,318 +0.13(+0.88%)
Dec 24, 2020 14.81 15.01 14.72 14.84 84,600 +0.04(+0.27%)
Dec 23, 2020 14.74 14.95 14.68 14.80 262,956 +0.12(+0.82%)
Dec 22, 2020 14.27 14.76 14.14 14.68 243,972 +0.45(+3.16%)
Dec 21, 2020 13.71 14.23 13.59 14.23 523,870 +0.15(+1.07%)
Dec 18, 2020 14.08 14.36 13.89 14.08 1,580,400 +0.04(+0.28%)
Dec 17, 2020 13.83 14.16 13.65 14.04 373,279 +0.28(+2.03%)
Dec 16, 2020 13.95 14.02 13.63 13.76 260,384 -0.18(-1.29%)
Dec 15, 2020 13.70 14.00 13.53 13.94 336,892 +0.40(+2.95%)
Dec 14, 2020 14.10 14.10 13.50 13.54 523,266 -0.48(-3.42%)
Dec 11, 2020 14.09 14.25 13.79 14.02 353,600 -0.26(-1.82%)
Dec 10, 2020 14.77 14.90 14.18 14.28 359,041 -0.64(-4.29%)
Dec 09, 2020 15.04 15.16 14.77 14.92 235,322 +0.03(+0.20%)
Dec 08, 2020 14.58 15.00 14.58 14.89 294,734 +0.16(+1.09%)
Dec 07, 2020 14.79 14.95 14.68 14.73 181,617 -0.11(-0.74%)
Dec 04, 2020 14.58 14.95 14.58 14.84 253,600 +0.36(+2.49%)
Dec 03, 2020 14.69 14.77 14.45 14.48 168,682 -0.14(-0.96%)
Dec 02, 2020 14.56 14.75 14.26 14.62 222,321 +0.06(+0.41%)
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.