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, 2020 11.71 12.09 11.71 11.94 659,004 +0.10(+0.84%)
Jun 29, 2020 11.22 12.06 11.01 11.84 523,100 +0.84(+7.64%)
Jun 26, 2020 11.22 11.24 10.88 11.00 788,100 -0.39(-3.42%)
Jun 25, 2020 11.03 11.40 10.92 11.39 315,646 +0.25(+2.24%)
Jun 24, 2020 11.10 11.33 10.80 11.14 435,296 -0.18(-1.59%)
Jun 23, 2020 11.73 11.73 11.21 11.32 385,559 -0.14(-1.22%)
Jun 22, 2020 11.33 11.55 11.13 11.46 297,777 -0.05(-0.43%)
Jun 19, 2020 12.23 12.25 11.27 11.51 834,200 -0.53(-4.40%)
Jun 18, 2020 11.85 12.20 11.72 12.04 389,159 -0.02(-0.17%)
Jun 17, 2020 12.56 12.56 11.96 12.06 479,984 -0.47(-3.75%)
Jun 16, 2020 12.83 12.87 12.31 12.53 402,740 +0.32(+2.62%)
Jun 15, 2020 11.34 12.32 11.33 12.21 387,268 +0.37(+3.13%)
Jun 12, 2020 12.11 12.27 11.38 11.84 574,900 +0.35(+3.05%)
Jun 11, 2020 12.06 12.08 11.38 11.49 536,122 -1.19(-9.38%)
Jun 10, 2020 13.09 13.27 12.62 12.68 361,359 -0.51(-3.87%)
Jun 09, 2020 13.31 13.45 13.01 13.19 555,097 -0.43(-3.16%)
Jun 08, 2020 13.57 13.78 13.39 13.62 349,576 +0.28(+2.10%)
Jun 05, 2020 13.47 13.72 13.16 13.34 619,700 +0.52(+4.06%)
Jun 04, 2020 12.44 12.88 12.33 12.82 318,977 +0.25(+1.99%)
Jun 03, 2020 12.58 12.93 12.50 12.57 345,306 +0.34(+2.78%)
Jun 02, 2020 12.20 12.49 12.06 12.23 394,991 +0.20(+1.66%)
Jun 01, 2020 12.12 12.49 12.03 12.03 449,112 +0.01(+0.08%)
May 29, 2020 12.05 12.27 11.76 12.02 675,200 -0.27(-2.20%)
May 28, 2020 13.41 13.47 12.25 12.29 650,434 -0.91(-6.89%)
May 27, 2020 12.94 13.28 12.79 13.20 558,663 +0.61(+4.85%)
May 26, 2020 12.36 12.66 12.14 12.59 554,201 +0.81(+6.88%)
May 22, 2020 11.78 11.83 11.48 11.78 537,300 +0.06(+0.51%)
May 21, 2020 11.74 11.98 11.60 11.72 519,973 -0.10(-0.85%)
May 20, 2020 11.74 12.26 11.62 11.82 564,139 +0.42(+3.68%)
May 19, 2020 11.54 11.81 11.30 11.40 851,165 -0.33(-2.81%)
May 18, 2020 11.05 11.92 10.96 11.73 758,557 +0.79(+7.22%)
May 15, 2020 10.38 10.99 10.22 10.94 639,700 +0.46(+4.39%)
May 14, 2020 9.700 10.48 9.500 10.48 585,502 +0.45(+4.49%)
May 13, 2020 10.17 10.21 9.785 10.03 664,550 -0.29(-2.81%)
May 12, 2020 11.02 11.24 10.30 10.32 1,493,600 +0.30(+2.99%)
May 11, 2020 10.04 10.16 9.465 10.02 1,089,255 -0.21(-2.05%)
May 08, 2020 9.820 10.25 9.640 10.23 842,900 +0.66(+6.90%)
May 07, 2020 9.600 9.690 9.430 9.570 496,519 +0.19(+2.03%)
May 06, 2020 9.330 9.530 9.090 9.380 484,551 +0.13(+1.41%)
May 05, 2020 9.080 9.420 8.910 9.250 1,129,847 +0.34(+3.82%)
May 04, 2020 8.720 9.160 8.510 8.910 442,674 -0.05(-0.56%)
May 01, 2020 9.500 9.700 8.855 8.960 616,200 -1.01(-10.13%)
Apr 30, 2020 10.13 10.23 9.770 9.970 530,493 -0.51(-4.87%)
Apr 29, 2020 10.23 10.73 10.21 10.48 1,241,839 +0.70(+7.16%)
Apr 28, 2020 9.830 10.14 9.580 9.780 737,642 +0.29(+3.06%)
Apr 27, 2020 9.080 9.640 9.030 9.490 771,405 +0.47(+5.21%)
Apr 24, 2020 9.160 9.300 8.840 9.020 494,700 -0.08(-0.88%)
Apr 23, 2020 8.970 9.260 8.810 9.100 869,481 +0.17(+1.90%)
Apr 22, 2020 9.080 9.180 8.860 8.930 561,042 +0.10(+1.13%)
Apr 21, 2020 8.900 9.150 8.700 8.830 383,890 -0.33(-3.60%)
Apr 20, 2020 9.380 9.530 9.040 9.160 452,771 -0.45(-4.68%)
Apr 17, 2020 9.210 9.770 9.110 9.610 710,900 +0.82(+9.33%)
Apr 16, 2020 9.190 9.300 8.500 8.790 650,826 -0.25(-2.77%)
Apr 15, 2020 9.410 9.460 9.010 9.040 634,846 -0.78(-7.94%)
Apr 14, 2020 10.32 10.32 9.700 9.820 714,809 -0.18(-1.80%)
Apr 13, 2020 10.23 10.23 9.830 10.00 514,287 -0.38(-3.66%)
Apr 09, 2020 10.25 10.48 9.970 10.38 794,900 +0.44(+4.43%)
Apr 08, 2020 9.250 10.07 9.150 9.940 678,607 +0.85(+9.35%)
Apr 07, 2020 9.160 9.530 8.930 9.090 867,107 +0.28(+3.18%)
Apr 06, 2020 8.020 8.900 7.920 8.810 505,920 +1.12(+14.56%)
Apr 03, 2020 8.050 8.290 7.520 7.690 943,900 -0.44(-5.41%)
Apr 02, 2020 8.050 8.415 8.050 8.130 1,233,521 -0.06(-0.73%)
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.