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 30, 2012 6.030 6.190 5.865 5.940 1,007,877 -0.01(-0.17%)
Mar 29, 2012 5.900 6.050 5.820 5.950 633,890 -0.02(-0.34%)
Mar 28, 2012 6.190 6.210 5.850 5.970 607,729 -0.22(-3.55%)
Mar 27, 2012 6.340 6.340 6.190 6.190 452,079 -0.13(-2.06%)
Mar 26, 2012 6.350 6.371 6.280 6.320 847,887 +0.09(+1.44%)
Mar 23, 2012 5.970 6.230 5.900 6.230 802,348 +0.28(+4.71%)
Mar 22, 2012 6.190 6.390 5.850 5.950 821,667 -0.35(-5.56%)
Mar 21, 2012 6.150 6.380 6.090 6.300 1,413,295 +0.17(+2.77%)
Mar 20, 2012 6.100 6.180 6.000 6.130 482,694 -0.05(-0.81%)
Mar 19, 2012 6.140 6.290 6.080 6.180 452,325 +0.03(+0.49%)
Mar 16, 2012 6.060 6.200 5.990 6.150 1,049,138 +0.11(+1.82%)
Mar 15, 2012 5.920 6.085 5.820 6.040 576,151 +0.15(+2.55%)
Mar 14, 2012 6.190 6.200 5.870 5.890 818,193 -0.29(-4.69%)
Mar 13, 2012 5.900 6.190 5.820 6.180 993,835 +0.36(+6.19%)
Mar 12, 2012 5.680 5.870 5.680 5.820 626,660 +0.13(+2.28%)
Mar 09, 2012 5.560 5.820 5.510 5.690 674,712 +0.15(+2.71%)
Mar 08, 2012 5.440 5.540 5.380 5.540 702,965 +0.17(+3.17%)
Mar 07, 2012 5.260 5.460 5.260 5.370 678,365 +0.15(+2.87%)
Mar 06, 2012 5.330 5.560 5.160 5.220 1,423,486 -0.21(-3.87%)
Mar 05, 2012 5.590 5.640 5.400 5.430 1,053,285 -0.19(-3.38%)
Mar 02, 2012 5.630 5.800 5.580 5.620 1,571,165 -0.04(-0.71%)
Mar 01, 2012 5.680 5.980 5.560 5.660 1,991,361 +0.11(+1.98%)
Feb 29, 2012 6.200 6.370 5.445 5.550 5,218,891 -1.29(-18.86%)
Feb 28, 2012 6.840 7.000 6.700 6.840 687,890 +0.02(+0.29%)
Feb 27, 2012 6.790 6.900 6.615 6.820 356,022 -0.08(-1.16%)
Feb 24, 2012 6.860 7.030 6.830 6.900 640,838 +0.06(+0.88%)
Feb 23, 2012 6.780 6.850 6.570 6.840 952,295 +0.08(+1.18%)
Feb 22, 2012 6.880 6.900 6.690 6.760 566,955 -0.11(-1.60%)
Feb 21, 2012 7.150 7.196 6.850 6.870 669,462 -0.20(-2.83%)
Feb 17, 2012 6.970 7.178 6.860 7.070 1,484,060 +0.14(+2.02%)
Feb 16, 2012 6.890 7.020 6.710 6.930 714,067 +0.01(+0.14%)
Feb 15, 2012 6.750 7.100 6.695 6.920 1,090,885 +0.24(+3.59%)
Feb 14, 2012 6.930 6.980 6.500 6.680 1,261,962 -0.31(-4.43%)
Feb 13, 2012 6.940 7.060 6.850 6.990 764,153 +0.12(+1.75%)
Feb 10, 2012 7.080 7.100 6.810 6.870 1,331,684 -0.35(-4.85%)
Feb 09, 2012 7.170 7.250 6.940 7.220 742,011 +0.11(+1.55%)
Feb 08, 2012 7.050 7.310 6.990 7.110 881,502 +0.08(+1.14%)
Feb 07, 2012 7.220 7.250 6.870 7.030 966,097 -0.23(-3.17%)
Feb 06, 2012 7.190 7.320 7.140 7.260 444,115 +0.01(+0.14%)
Feb 03, 2012 7.320 7.504 7.140 7.250 989,215 +0.12(+1.68%)
Feb 02, 2012 7.000 7.330 6.900 7.130 1,061,313 +0.12(+1.71%)
Feb 01, 2012 6.850 7.140 6.805 7.010 878,465 +0.25(+3.70%)
Jan 31, 2012 6.680 6.840 6.600 6.760 977,271 +0.17(+2.58%)
Jan 30, 2012 6.640 6.660 6.450 6.590 806,511 -0.24(-3.51%)
Jan 27, 2012 6.500 7.110 6.460 6.830 1,266,472 +0.31(+4.75%)
Jan 26, 2012 6.600 6.670 6.400 6.520 492,121 +0.00(+0.00%)
Jan 25, 2012 6.270 6.570 6.220 6.520 982,167 +0.23(+3.66%)
Jan 24, 2012 6.350 6.420 6.220 6.290 1,039,545 -0.13(-2.02%)
Jan 23, 2012 6.310 6.500 6.290 6.420 552,465 +0.07(+1.10%)
Jan 20, 2012 6.270 6.390 6.260 6.350 584,559 +0.04(+0.63%)
Jan 19, 2012 6.470 6.600 6.310 6.310 1,051,770 -0.13(-2.02%)
Jan 18, 2012 6.100 6.480 6.010 6.440 1,063,302 +0.35(+5.75%)
Jan 17, 2012 6.130 6.290 6.040 6.090 1,159,869 -0.03(-0.49%)
Jan 13, 2012 6.000 6.190 6.000 6.120 1,156,017 +0.01(+0.16%)
Jan 12, 2012 5.900 6.150 5.830 6.110 1,184,016 +0.32(+5.53%)
Jan 11, 2012 5.380 5.870 5.300 5.790 2,044,444 +0.41(+7.62%)
Jan 10, 2012 5.260 5.480 5.260 5.380 1,075,213 +0.23(+4.47%)
Jan 09, 2012 5.040 5.170 4.990 5.150 1,434,889 +0.17(+3.41%)
Jan 06, 2012 5.070 5.140 4.960 4.980 1,259,037 -0.08(-1.58%)
Jan 05, 2012 4.900 5.090 4.840 5.060 654,919 +0.16(+3.27%)
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.