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, 2013 12.75 12.83 12.83 12.83 1,136,700 +0.16(+1.26%)
Dec 30, 2013 12.74 12.84 12.52 12.67 487,704 -0.12(-0.94%)
Dec 27, 2013 12.83 12.86 12.71 12.79 232,558 +0.04(+0.31%)
Dec 26, 2013 12.96 12.99 12.63 12.75 635,905 -0.12(-0.93%)
Dec 24, 2013 12.80 12.96 12.71 12.87 299,152 +0.05(+0.39%)
Dec 23, 2013 12.52 12.88 12.52 12.82 510,054 +0.33(+2.64%)
Dec 20, 2013 12.39 12.79 12.34 12.49 1,885,903 +0.13(+1.05%)
Dec 19, 2013 12.54 12.59 12.33 12.36 472,586 -0.24(-1.90%)
Dec 18, 2013 12.61 12.75 12.22 12.60 656,576 -0.05(-0.40%)
Dec 17, 2013 12.69 12.77 12.43 12.65 455,683 -0.08(-0.63%)
Dec 16, 2013 12.53 12.76 12.47 12.73 447,956 +0.24(+1.92%)
Dec 13, 2013 12.36 12.57 12.12 12.49 637,381 +0.13(+1.05%)
Dec 12, 2013 12.36 12.50 12.22 12.36 561,430 +0.00(+0.00%)
Dec 11, 2013 12.89 12.95 12.31 12.36 814,341 -0.52(-4.04%)
Dec 10, 2013 12.89 13.03 12.71 12.88 692,362 -0.05(-0.39%)
Dec 09, 2013 12.99 12.99 12.65 12.93 487,001 -0.05(-0.39%)
Dec 06, 2013 13.00 13.27 12.93 12.98 475,778 +0.18(+1.41%)
Dec 05, 2013 12.91 13.29 12.79 12.80 916,478 -0.06(-0.47%)
Dec 04, 2013 13.16 13.23 12.61 12.86 965,786 -0.42(-3.16%)
Dec 03, 2013 13.55 13.63 13.09 13.28 966,145 -0.26(-1.92%)
Dec 02, 2013 13.96 14.00 13.48 13.54 813,992 -0.39(-2.80%)
Nov 29, 2013 14.01 14.05 13.91 13.93 499,030 -0.06(-0.43%)
Nov 27, 2013 14.05 14.05 13.86 13.99 661,263 -0.06(-0.43%)
Nov 26, 2013 13.60 14.17 13.60 14.05 841,804 +0.47(+3.46%)
Nov 25, 2013 13.40 13.76 13.40 13.58 854,410 +0.21(+1.57%)
Nov 22, 2013 13.25 13.65 13.03 13.37 1,371,250 +0.17(+1.29%)
Nov 21, 2013 13.02 13.46 13.00 13.20 761,320 +0.19(+1.46%)
Nov 20, 2013 13.05 13.20 12.96 13.01 260,235 -0.02(-0.15%)
Nov 19, 2013 13.06 13.33 12.94 13.03 569,687 -0.06(-0.46%)
Nov 18, 2013 13.44 13.50 13.04 13.09 690,239 -0.31(-2.31%)
Nov 15, 2013 13.33 13.46 13.33 13.40 985,431 +0.07(+0.53%)
Nov 14, 2013 13.31 13.40 13.22 13.33 826,232 +0.01(+0.08%)
Nov 13, 2013 13.20 13.50 13.06 13.32 974,140 +0.01(+0.08%)
Nov 12, 2013 13.33 13.45 13.23 13.31 526,310 -0.08(-0.60%)
Nov 11, 2013 13.42 13.50 13.19 13.39 517,464 -0.03(-0.22%)
Nov 08, 2013 12.80 13.50 12.77 13.42 891,033 +0.60(+4.68%)
Nov 07, 2013 13.23 13.36 12.70 12.82 1,353,843 -0.37(-2.81%)
Nov 06, 2013 13.23 13.42 13.13 13.19 689,439 +0.04(+0.30%)
Nov 05, 2013 13.13 13.42 13.00 13.15 1,011,175 +0.00(+0.00%)
Nov 04, 2013 12.90 13.20 12.84 13.15 1,249,800 +0.34(+2.65%)
Nov 01, 2013 12.91 13.00 12.52 12.81 1,231,132 -0.02(-0.16%)
Oct 31, 2013 12.36 12.90 12.30 12.83 1,652,887 +0.46(+3.72%)
Oct 30, 2013 12.05 12.49 11.99 12.37 2,086,953 +0.36(+3.00%)
Oct 29, 2013 12.22 12.29 11.68 12.01 1,160,293 -0.21(-1.72%)
Oct 28, 2013 12.34 12.53 12.11 12.22 1,335,330 -0.07(-0.57%)
Oct 25, 2013 12.09 12.29 11.98 12.29 1,830,753 +0.29(+2.42%)
Oct 24, 2013 11.21 12.21 11.10 12.00 4,910,382 +1.70(+16.50%)
Oct 23, 2013 10.27 10.45 10.21 10.30 1,118,030 -0.09(-0.87%)
Oct 22, 2013 10.45 10.54 10.29 10.39 689,785 -0.01(-0.10%)
Oct 21, 2013 10.44 10.56 10.38 10.40 614,925 -0.04(-0.38%)
Oct 18, 2013 10.25 10.48 10.18 10.44 1,143,046 +0.25(+2.45%)
Oct 17, 2013 10.18 10.26 10.10 10.19 800,113 +0.01(+0.10%)
Oct 16, 2013 10.27 10.29 10.12 10.18 609,513 +0.03(+0.30%)
Oct 15, 2013 10.08 10.35 10.06 10.15 679,268 +0.08(+0.79%)
Oct 14, 2013 10.05 10.17 9.950 10.07 960,618 +0.02(+0.20%)
Oct 11, 2013 9.700 10.14 9.620 10.05 2,184,462 +0.35(+3.61%)
Oct 10, 2013 9.780 9.850 9.600 9.700 558,555 +0.07(+0.73%)
Oct 09, 2013 9.430 9.730 9.340 9.630 1,109,615 +0.21(+2.23%)
Oct 08, 2013 9.610 9.640 9.280 9.420 667,572 -0.18(-1.87%)
Oct 07, 2013 9.740 9.800 9.600 9.600 608,460 -0.20(-2.04%)
Oct 04, 2013 9.640 9.810 9.620 9.800 1,080,550 +0.13(+1.34%)
Oct 03, 2013 9.560 9.740 9.482 9.670 864,531 +0.06(+0.62%)
Oct 02, 2013 9.370 9.700 9.280 9.610 1,204,416 +0.19(+2.02%)
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.