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 (%)
Mar 31, 2009 1.340 1.490 1.340 1.430 964,740 +0.11(+8.33%)
Mar 30, 2009 1.410 1.450 1.300 1.320 1,112,647 -0.40(-23.26%)
Mar 26, 2009 1.610 1.730 1.570 1.720 1,205,400 +0.18(+11.69%)
Mar 25, 2009 1.490 1.700 1.370 1.540 1,743,400 +0.10(+6.94%)
Mar 24, 2009 1.670 1.670 1.280 1.440 1,077,434 -0.25(-14.79%)
Mar 23, 2009 1.540 1.690 1.540 1.690 1,321,984 +0.45(+36.29%)
Mar 20, 2009 1.500 1.520 1.240 1.240 1,356,478 -0.24(-16.22%)
Mar 19, 2009 1.720 1.800 1.440 1.480 1,298,100 -0.18(-10.84%)
Mar 18, 2009 1.430 1.700 1.390 1.660 1,659,262 +0.27(+19.42%)
Mar 17, 2009 1.465 1.465 1.240 1.390 977,178 -0.04(-2.80%)
Mar 16, 2009 1.370 1.620 1.344 1.430 1,497,604 +0.03(+2.14%)
Mar 13, 2009 1.700 1.700 1.330 1.400 0 -0.26(-15.66%)
Mar 12, 2009 2.010 2.080 1.570 1.660 6,575,421 -0.43(-20.57%)
Mar 11, 2009 1.760 3.050 1.660 2.090 4,557,050 +1.08(+106.93%)
Mar 10, 2009 0.9500 1.040 0.9500 1.010 557,700 +0.15(+17.44%)
Mar 09, 2009 0.9700 1.050 0.8500 0.8600 832,887 -0.11(-11.34%)
Mar 06, 2009 0.9100 1.010 0.8100 0.9700 0 +0.06(+6.59%)
Mar 05, 2009 1.110 1.110 0.9000 0.9100 1,585,204 -0.20(-18.02%)
Mar 04, 2009 1.150 1.370 0.9500 1.110 2,767,434 -0.02(-1.77%)
Mar 02, 2009 1.390 1.425 1.130 1.130 1,146,679 -0.34(-23.13%)
Feb 27, 2009 1.520 1.530 1.300 1.470 667,300 -0.02(-1.34%)
Feb 26, 2009 1.430 2.090 1.430 1.490 2,015,559 +0.12(+8.76%)
Feb 25, 2009 1.500 1.500 1.330 1.370 1,054,720 -0.10(-6.80%)
Feb 24, 2009 1.630 1.630 1.270 1.470 1,692,153 -0.05(-3.29%)
Feb 23, 2009 1.970 2.030 1.520 1.520 1,311,919 -0.44(-22.45%)
Feb 20, 2009 2.160 2.190 1.900 1.960 0 -0.29(-12.89%)
Feb 19, 2009 2.160 2.540 2.160 2.250 856,420 +0.06(+2.74%)
Feb 18, 2009 2.720 2.720 2.170 2.190 698,744 -0.44(-16.73%)
Feb 17, 2009 2.810 2.840 2.610 2.630 426,480 -0.30(-10.24%)
Feb 13, 2009 2.880 3.010 2.860 2.930 219,040 +0.07(+2.45%)
Feb 12, 2009 2.780 2.890 2.600 2.860 459,929 -0.06(-2.05%)
Feb 11, 2009 2.950 3.070 2.860 2.920 565,714 -0.04(-1.35%)
Feb 10, 2009 3.520 3.530 2.720 2.960 1,257,715 -0.37(-11.11%)
Feb 09, 2009 3.240 3.410 3.100 3.330 1,497,635 +0.17(+5.38%)
Feb 06, 2009 2.940 3.160 2.900 3.160 1,428,379 +0.21(+7.12%)
Feb 05, 2009 3.290 3.340 2.830 2.950 1,465,544 -0.39(-11.68%)
Feb 04, 2009 3.550 3.590 3.320 3.340 594,315 -0.16(-4.57%)
Feb 03, 2009 3.720 3.860 3.390 3.500 679,817 -0.23(-6.17%)
Feb 02, 2009 4.070 4.445 3.520 3.730 947,239 -0.23(-5.81%)
Jan 30, 2009 4.760 4.970 3.940 3.960 0 -0.99(-20.00%)
Jan 29, 2009 5.780 5.780 4.910 4.950 352,641 -0.33(-6.25%)
Jan 28, 2009 4.950 5.490 4.900 5.280 498,456 +0.52(+10.92%)
Jan 27, 2009 4.690 4.900 4.680 4.760 375,394 +0.10(+2.15%)
Jan 26, 2009 4.670 4.890 4.580 4.660 458,414 -0.04(-0.85%)
Jan 23, 2009 4.640 4.810 4.590 4.700 367,694 -0.07(-1.47%)
Jan 22, 2009 4.810 4.870 4.670 4.770 574,539 +0.02(+0.42%)
Jan 21, 2009 4.590 4.810 4.510 4.750 677,953 +0.21(+4.63%)
Jan 20, 2009 4.850 4.940 4.540 4.540 531,327 -0.35(-7.16%)
Jan 16, 2009 5.300 5.420 4.720 4.890 674,377 -0.25(-4.86%)
Jan 15, 2009 4.980 5.150 4.660 5.140 861,453 +0.04(+0.78%)
Jan 14, 2009 5.600 5.600 5.050 5.100 818,708 -0.50(-8.93%)
Jan 13, 2009 5.600 5.790 5.460 5.600 726,050 -0.04(-0.71%)
Jan 12, 2009 6.500 6.500 5.520 5.640 1,152,810 -0.97(-14.67%)
Jan 09, 2009 7.290 7.420 6.600 6.610 362,629 -0.69(-9.45%)
Jan 08, 2009 7.070 7.330 6.960 7.300 425,587 +0.31(+4.43%)
Jan 07, 2009 7.520 7.535 6.920 6.990 504,352 -0.60(-7.91%)
Jan 06, 2009 7.090 7.770 7.090 7.590 680,556 +0.63(+9.05%)
Jan 05, 2009 7.120 7.140 6.770 6.960 400,979 -0.21(-2.93%)
Jan 02, 2009 7.120 7.250 6.810 7.170 0 +0.12(+1.70%)
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.