Ferro Corp (NY: FOE )

20.63 USD -0.07 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 20.65 20.70 20.49 20.63 1,026,051 -0.07(-0.34%)
Sep 16, 2021 20.75 20.75 20.64 20.70 242,208 +0.02(+0.10%)
Sep 15, 2021 20.77 20.77 20.62 20.68 362,058 -0.08(-0.39%)
Sep 14, 2021 20.92 20.92 20.74 20.76 289,899 -0.10(-0.48%)
Sep 13, 2021 21.05 21.06 20.75 20.86 427,503 -0.14(-0.67%)
Sep 10, 2021 21.05 21.06 20.99 21.00 698,427 +0.00(+0.00%)
Sep 09, 2021 21.05 21.12 21.00 21.00 464,858 -0.01(-0.05%)
Sep 08, 2021 21.02 21.10 20.98 21.01 355,549 -0.04(-0.19%)
Sep 07, 2021 21.09 21.12 20.95 21.05 285,055 -0.08(-0.38%)
Sep 03, 2021 21.04 21.16 20.93 21.13 346,811 +0.08(+0.38%)
Sep 02, 2021 21.01 21.10 20.99 21.05 318,266 +0.08(+0.38%)
Sep 01, 2021 20.79 21.00 20.79 20.97 447,505 +0.17(+0.82%)
Aug 31, 2021 20.85 20.93 20.79 20.80 426,561 -0.05(-0.24%)
Aug 30, 2021 20.83 20.88 20.77 20.85 649,629 +0.08(+0.39%)
Aug 27, 2021 20.61 20.81 20.60 20.77 435,275 +0.21(+1.02%)
Aug 26, 2021 20.45 20.65 20.45 20.56 198,620 +0.06(+0.29%)
Aug 25, 2021 20.45 20.60 20.36 20.50 258,941 +0.05(+0.24%)
Aug 24, 2021 20.43 20.50 20.35 20.45 454,374 +0.09(+0.44%)
Aug 23, 2021 20.28 20.38 20.23 20.36 365,575 +0.17(+0.84%)
Aug 20, 2021 19.98 20.28 19.98 20.19 413,243 +0.17(+0.85%)
Aug 19, 2021 20.02 20.03 19.90 20.02 578,937 -0.06(-0.30%)
Aug 18, 2021 20.14 20.14 20.04 20.08 600,693 -0.06(-0.30%)
Aug 17, 2021 20.14 20.19 20.07 20.14 305,919 +0.00(+0.00%)
Aug 16, 2021 20.20 20.35 20.10 20.14 946,921 -0.12(-0.59%)
Aug 13, 2021 20.47 20.47 20.26 20.26 267,809 -0.19(-0.93%)
Aug 12, 2021 20.46 20.53 20.43 20.45 435,805 -0.05(-0.24%)
Aug 11, 2021 20.45 20.50 20.41 20.50 349,060 +0.04(+0.20%)
Aug 10, 2021 20.52 20.55 20.45 20.46 493,396 -0.08(-0.39%)
Aug 09, 2021 20.60 20.64 20.48 20.54 814,277 -0.06(-0.29%)
Aug 06, 2021 20.61 20.68 20.55 20.60 320,405 +0.04(+0.19%)
Aug 05, 2021 18.44 20.69 18.44 20.56 466,042 -0.05(-0.24%)
Aug 04, 2021 20.75 20.80 20.51 20.61 1,156,263 -0.18(-0.87%)
Aug 03, 2021 20.75 20.90 20.73 20.79 877,666 +0.04(+0.19%)
Aug 02, 2021 20.84 20.84 20.72 20.75 578,528 -0.05(-0.24%)
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%)
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.