Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferro Corp (NY: FOE )

22.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.390 8.240 8.240 8.240 454,300 -0.15(-1.79%)
Dec 30, 2009 8.240 8.390 8.180 8.390 404,825 +0.12(+1.45%)
Dec 29, 2009 8.410 8.420 8.180 8.270 494,989 -0.09(-1.08%)
Dec 28, 2009 8.350 8.440 8.180 8.360 485,039 +0.03(+0.36%)
Dec 24, 2009 8.280 8.470 8.190 8.330 224,451 +0.13(+1.59%)
Dec 23, 2009 7.990 8.310 7.890 8.200 719,578 +0.31(+3.93%)
Dec 22, 2009 7.710 8.050 7.660 7.890 851,597 +0.25(+3.27%)
Dec 21, 2009 7.710 7.770 7.520 7.640 912,898 +0.00(+0.00%)
Dec 18, 2009 7.600 7.870 7.251 7.640 4,961,709 +0.15(+2.00%)
Dec 17, 2009 7.620 7.640 7.400 7.490 878,777 -0.00(-0.01%)
Dec 16, 2009 7.350 7.670 7.300 7.491 1,595,973 +0.23(+3.18%)
Dec 15, 2009 7.080 7.390 6.930 7.260 1,400,187 +0.16(+2.25%)
Dec 14, 2009 6.945 7.140 6.940 7.100 883,061 +0.30(+4.41%)
Dec 11, 2009 6.720 6.810 6.640 6.800 445,857 +0.16(+2.41%)
Dec 10, 2009 6.870 6.940 6.600 6.640 428,855 -0.11(-1.63%)
Dec 09, 2009 6.710 6.890 6.540 6.750 822,756 +0.03(+0.45%)
Dec 08, 2009 6.730 6.870 6.650 6.720 450,039 -0.12(-1.75%)
Dec 07, 2009 6.850 7.050 6.700 6.840 686,209 -0.03(-0.44%)
Dec 04, 2009 6.830 7.000 6.590 6.870 1,019,880 +0.23(+3.46%)
Dec 03, 2009 6.820 6.910 6.610 6.640 960,408 -0.15(-2.21%)
Dec 02, 2009 6.640 6.800 6.640 6.790 896,029 +0.18(+2.72%)
Dec 01, 2009 6.650 6.720 6.470 6.610 1,259,150 +0.14(+2.16%)
Nov 30, 2009 6.380 6.490 6.130 6.470 1,251,696 +0.09(+1.41%)
Nov 27, 2009 6.180 6.450 5.950 6.380 891,726 -0.15(-2.30%)
Nov 25, 2009 6.530 6.730 6.520 6.530 751,216 +0.01(+0.15%)
Nov 24, 2009 6.480 6.640 6.400 6.520 1,048,093 +0.03(+0.46%)
Nov 23, 2009 6.700 7.000 6.410 6.490 1,517,146 -0.01(-0.15%)
Nov 20, 2009 6.500 6.710 6.410 6.500 771,728 -0.09(-1.37%)
Nov 19, 2009 6.600 6.630 6.250 6.590 1,272,493 -0.10(-1.49%)
Nov 18, 2009 6.930 7.060 6.525 6.690 1,391,993 -0.26(-3.74%)
Nov 17, 2009 6.970 7.070 6.760 6.950 1,017,533 -0.05(-0.71%)
Nov 16, 2009 7.180 7.380 6.890 7.000 1,703,028 -0.06(-0.85%)
Nov 13, 2009 7.040 7.110 6.900 7.060 934,907 +0.01(+0.14%)
Nov 12, 2009 7.080 7.260 6.950 7.050 1,399,214 -0.06(-0.84%)
Nov 11, 2009 7.270 7.380 6.990 7.110 1,189,271 -0.06(-0.84%)
Nov 10, 2009 7.150 7.450 6.960 7.170 1,467,922 -0.13(-1.78%)
Nov 09, 2009 6.760 7.430 6.760 7.300 2,974,348 +0.65(+9.77%)
Nov 06, 2009 6.350 6.850 6.150 6.650 3,049,328 +0.46(+7.43%)
Nov 05, 2009 5.830 6.500 5.820 6.190 3,325,729 +0.31(+5.27%)
Nov 04, 2009 5.690 5.950 5.662 5.880 5,641,013 +0.28(+5.00%)
Nov 03, 2009 5.630 5.820 5.400 5.600 20,401,352 -0.36(-6.04%)
Nov 02, 2009 6.240 6.250 5.700 5.960 3,394,368 -0.17(-2.77%)
Oct 30, 2009 6.420 6.420 6.000 6.130 1,591,972 -0.29(-4.52%)
Oct 29, 2009 5.910 6.830 5.910 6.420 2,037,666 +0.69(+12.04%)
Oct 28, 2009 6.080 6.290 5.650 5.730 1,220,906 -0.42(-6.83%)
Oct 27, 2009 6.430 6.650 5.750 6.150 1,874,458 -0.64(-9.43%)
Oct 26, 2009 7.400 7.860 6.770 6.790 910,527 -0.75(-9.95%)
Oct 23, 2009 7.630 7.690 7.460 7.540 467,304 -0.36(-4.56%)
Oct 22, 2009 7.900 8.200 7.550 7.900 386,197 +0.00(+0.00%)
Oct 21, 2009 8.150 8.460 7.850 7.900 525,821 -0.28(-3.42%)
Oct 20, 2009 8.080 8.250 8.040 8.180 496,112 -0.32(-3.76%)
Oct 19, 2009 8.460 8.770 8.210 8.500 441,288 +0.15(+1.80%)
Oct 16, 2009 8.550 8.550 8.190 8.350 593,714 -0.33(-3.80%)
Oct 15, 2009 8.830 8.880 8.600 8.680 236,955 -0.20(-2.25%)
Oct 14, 2009 8.750 8.890 8.580 8.880 577,567 +0.38(+4.47%)
Oct 13, 2009 8.680 8.690 8.310 8.500 288,915 -0.23(-2.63%)
Oct 12, 2009 8.800 8.980 8.580 8.730 471,774 -0.10(-1.13%)
Oct 09, 2009 8.690 8.850 8.400 8.830 689,059 +0.18(+2.08%)
Oct 08, 2009 8.430 8.720 8.370 8.650 689,484 +0.34(+4.09%)
Oct 07, 2009 8.530 8.720 8.010 8.310 542,174 -0.22(-2.58%)
Oct 06, 2009 8.550 8.850 8.320 8.530 550,927 +0.33(+4.02%)
Oct 05, 2009 7.620 8.500 7.450 8.200 403,775 +0.21(+2.63%)
Oct 02, 2009 7.880 8.200 7.480 7.990 802,026 -0.06(-0.75%)
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.