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 (%)
Jun 30, 2010 7.370 7.740 7.350 7.370 5,985 -0.21(-2.77%)
Jun 29, 2010 7.660 7.660 7.370 7.580 1,451,555 -0.35(-4.41%)
Jun 25, 2010 7.930 8.010 7.700 7.930 2,301,175 +0.13(+1.67%)
Jun 24, 2010 7.800 8.050 7.660 7.800 1,051,428 -0.30(-3.70%)
Jun 23, 2010 8.020 8.280 7.870 8.100 762,218 +0.04(+0.50%)
Jun 22, 2010 8.060 8.560 8.000 8.060 2,205 -0.35(-4.16%)
Jun 21, 2010 8.730 8.750 8.260 8.410 578,407 -0.05(-0.59%)
Jun 18, 2010 8.460 8.720 8.390 8.460 854,983 +0.07(+0.83%)
Jun 17, 2010 8.390 8.540 8.170 8.390 428 -0.04(-0.47%)
Jun 16, 2010 8.500 8.570 8.300 8.430 645,742 -0.21(-2.43%)
Jun 15, 2010 8.640 8.660 7.985 8.640 3,834 +0.88(+11.34%)
Jun 14, 2010 7.810 8.200 7.750 7.760 1,251,980 +0.08(+1.04%)
Jun 11, 2010 7.320 7.680 7.310 7.680 1,203,592 +0.16(+2.13%)
Jun 10, 2010 7.520 7.550 7.340 7.520 3,562 +0.32(+4.44%)
Jun 09, 2010 7.490 7.640 7.130 7.200 1,384,533 -0.17(-2.31%)
Jun 08, 2010 7.180 7.420 6.910 7.370 2,342,289 +0.29(+4.10%)
Jun 07, 2010 7.820 7.870 7.030 7.080 1,565,854 -0.70(-9.00%)
Jun 04, 2010 7.780 8.110 7.580 7.780 2,163,337 -0.35(-4.31%)
Jun 03, 2010 8.130 8.630 7.960 8.130 1,578,279 -0.39(-4.58%)
Jun 02, 2010 8.520 8.650 8.200 8.520 1,031,938 +0.07(+0.83%)
Jun 01, 2010 8.450 8.980 8.450 8.450 3,109 -0.56(-6.22%)
May 28, 2010 9.010 9.278 8.800 9.010 748,883 -0.14(-1.53%)
May 27, 2010 9.150 9.280 8.950 9.150 1,028,618 +0.35(+3.98%)
May 26, 2010 8.800 9.020 8.720 8.800 3,119 +0.09(+1.03%)
May 25, 2010 8.400 8.740 8.210 8.710 2,218,692 -0.09(-1.02%)
May 24, 2010 8.970 9.240 8.780 8.800 991,972 -0.21(-2.33%)
May 21, 2010 8.640 9.310 8.510 9.010 1,335,095 +0.09(+1.01%)
May 20, 2010 8.950 9.220 8.890 8.920 2,018,891 -1.03(-10.35%)
May 19, 2010 10.16 10.18 9.680 9.950 1,060,280 -0.29(-2.83%)
May 18, 2010 10.41 10.64 10.10 10.24 1,435,809 +0.10(+0.99%)
May 17, 2010 10.03 10.39 9.930 10.14 1,693,460 +0.17(+1.71%)
May 14, 2010 9.970 10.55 9.570 9.970 1,505,394 -0.78(-7.26%)
May 13, 2010 10.78 11.19 10.70 10.75 801,048 -0.11(-1.01%)
May 12, 2010 10.50 10.88 10.42 10.86 929,259 +0.47(+4.52%)
May 11, 2010 10.62 10.75 10.34 10.39 1,561,250 +0.05(+0.48%)
May 10, 2010 10.21 10.35 10.10 10.34 1,289,135 +1.32(+14.63%)
May 07, 2010 9.310 9.720 8.750 9.020 2,176,332 +0.05(+0.56%)
May 06, 2010 10.17 10.52 8.140 8.970 1,853,354 -1.17(-11.54%)
May 05, 2010 10.28 10.53 10.08 10.14 1,814,178 -0.51(-4.79%)
May 04, 2010 10.68 10.94 10.50 10.65 1,695,457 -0.31(-2.83%)
May 03, 2010 11.02 11.33 10.56 10.96 1,527,279 +0.04(+0.37%)
Apr 30, 2010 11.29 11.45 10.91 10.92 1,100,396 -0.33(-2.93%)
Apr 29, 2010 11.50 11.62 11.14 11.25 1,319,442 -0.20(-1.75%)
Apr 28, 2010 10.55 11.60 10.55 11.45 2,983,821 +1.28(+12.59%)
Apr 27, 2010 10.44 10.72 10.10 10.17 1,127,844 -0.34(-3.24%)
Apr 26, 2010 10.32 10.72 10.25 10.51 1,155,679 +0.13(+1.25%)
Apr 23, 2010 9.870 10.46 9.700 10.38 1,460,640 +0.55(+5.60%)
Apr 22, 2010 9.560 9.860 9.290 9.830 711,556 +0.11(+1.13%)
Apr 21, 2010 9.530 9.860 9.440 9.720 605,928 +0.24(+2.53%)
Apr 20, 2010 9.660 9.750 9.450 9.480 647,179 -0.07(-0.73%)
Apr 19, 2010 9.650 9.940 9.350 9.550 1,070,500 -0.16(-1.65%)
Apr 16, 2010 9.990 10.00 9.500 9.710 927,608 -0.28(-2.80%)
Apr 15, 2010 10.09 10.21 9.880 9.990 892,031 -0.16(-1.58%)
Apr 14, 2010 9.420 10.16 9.410 10.15 1,754,922 +0.86(+9.26%)
Apr 13, 2010 9.200 9.360 9.110 9.290 431,020 +0.08(+0.87%)
Apr 12, 2010 9.450 9.450 9.140 9.210 592,807 -0.19(-2.02%)
Apr 09, 2010 9.150 9.480 8.980 9.400 766,908 +0.27(+2.96%)
Apr 08, 2010 9.070 9.220 8.890 9.130 633,472 -0.02(-0.22%)
Apr 07, 2010 9.350 9.350 9.000 9.150 955,579 -0.25(-2.66%)
Apr 06, 2010 9.370 9.740 9.260 9.400 1,334,749 -0.04(-0.42%)
Apr 05, 2010 9.130 9.490 9.130 9.440 739,153 +0.35(+3.85%)
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.