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 (%)
Sep 30, 2010 12.89 13.58 12.72 12.89 979,173 -0.22(-1.65%)
Sep 29, 2010 13.58 13.58 13.05 13.11 500 -0.55(-4.03%)
Sep 28, 2010 12.91 13.77 12.62 13.66 804 +0.78(+6.06%)
Sep 27, 2010 12.47 13.00 12.41 12.88 1,108,266 +0.42(+3.37%)
Sep 24, 2010 12.34 12.52 12.34 12.46 693,440 +0.41(+3.40%)
Sep 23, 2010 12.20 12.50 12.00 12.05 3,334 -0.45(-3.60%)
Sep 22, 2010 12.57 12.85 12.20 12.50 858,940 -0.15(-1.19%)
Sep 21, 2010 12.60 12.88 12.45 12.65 849,903 +0.08(+0.64%)
Sep 20, 2010 12.45 12.68 12.14 12.57 1,031,724 +0.15(+1.21%)
Sep 17, 2010 12.42 12.49 11.75 12.42 1,217,737 +0.43(+3.59%)
Sep 15, 2010 11.94 12.11 11.71 11.99 578,480 -0.02(-0.17%)
Sep 14, 2010 12.35 12.35 11.87 12.01 780,486 -0.35(-2.83%)
Sep 13, 2010 12.25 12.48 12.14 12.36 1,430,724 +0.51(+4.30%)
Sep 10, 2010 11.57 12.05 11.37 11.85 1,091,405 +0.36(+3.13%)
Sep 09, 2010 11.77 11.90 11.35 11.49 418,910 +0.02(+0.17%)
Sep 08, 2010 11.69 11.83 11.34 11.47 653,857 -0.13(-1.12%)
Sep 07, 2010 11.80 11.99 11.54 11.60 2,713 -0.26(-2.19%)
Sep 03, 2010 11.83 12.08 11.63 11.86 642,435 +0.19(+1.63%)
Sep 02, 2010 11.63 11.78 11.40 11.67 1,350 +0.07(+0.60%)
Sep 01, 2010 11.05 11.63 10.97 11.60 1,200,507 +0.92(+8.61%)
Aug 31, 2010 10.67 10.75 9.870 10.68 6,200 +0.64(+6.37%)
Aug 30, 2010 10.23 10.37 10.03 10.04 457,806 -0.26(-2.52%)
Aug 27, 2010 10.00 10.42 9.830 10.30 1,248,654 +0.14(+1.38%)
Aug 26, 2010 10.29 10.77 10.02 10.16 1,900 +0.00(+0.00%)
Aug 25, 2010 9.910 10.21 9.720 10.16 1,882 +0.07(+0.69%)
Aug 24, 2010 9.910 10.23 9.750 10.09 7,644 -0.13(-1.27%)
Aug 23, 2010 10.36 10.60 10.12 10.22 640,437 -0.06(-0.58%)
Aug 20, 2010 10.11 10.33 10.00 10.28 1,089,437 +0.05(+0.49%)
Aug 19, 2010 10.44 10.56 10.13 10.23 2,845 -0.30(-2.85%)
Aug 18, 2010 10.63 10.66 10.41 10.53 29,524 -0.09(-0.85%)
Aug 17, 2010 10.46 10.81 10.39 10.62 4,537 +0.38(+3.71%)
Aug 16, 2010 9.930 10.40 9.901 10.24 581,318 +0.18(+1.79%)
Aug 13, 2010 10.06 10.34 9.930 10.06 719,872 -0.02(-0.20%)
Aug 12, 2010 9.820 10.29 9.750 10.08 811,682 -0.01(-0.10%)
Aug 11, 2010 10.38 10.42 9.990 10.09 1,340,018 -0.59(-5.52%)
Aug 10, 2010 11.15 11.17 10.58 10.68 3,513 -0.62(-5.49%)
Aug 09, 2010 11.16 11.63 10.99 11.30 1,638,690 +0.26(+2.36%)
Aug 06, 2010 11.04 11.21 10.63 11.04 1,124,380 -0.17(-1.52%)
Aug 05, 2010 11.43 11.53 11.18 11.21 806,351 -0.37(-3.20%)
Aug 04, 2010 11.50 11.59 11.34 11.58 1,039,164 +0.25(+2.21%)
Aug 03, 2010 10.99 11.44 10.89 11.33 1,405,588 +0.25(+2.26%)
Aug 02, 2010 10.99 11.23 10.93 11.08 1,704,077 +0.41(+3.84%)
Jul 30, 2010 10.67 10.71 9.950 10.67 1,047,087 +0.16(+1.52%)
Jul 29, 2010 10.40 10.75 10.11 10.51 1,342,033 +0.27(+2.64%)
Jul 28, 2010 10.24 10.37 10.01 10.24 3,052 +0.01(+0.10%)
Jul 27, 2010 10.31 10.82 9.740 10.23 3,462,544 +1.06(+11.56%)
Jul 26, 2010 9.050 9.290 8.990 9.170 1,172,028 +0.12(+1.33%)
Jul 23, 2010 8.500 9.050 8.370 9.050 1,640,707 +0.55(+6.47%)
Jul 22, 2010 7.830 8.520 7.790 8.500 1,380,838 +0.91(+11.99%)
Jul 21, 2010 7.600 7.830 7.420 7.590 689,357 +0.10(+1.34%)
Jul 20, 2010 7.150 7.500 7.050 7.490 425,555 +0.17(+2.32%)
Jul 19, 2010 7.230 7.330 7.010 7.320 596,079 +0.12(+1.67%)
Jul 16, 2010 7.200 7.580 7.180 7.200 678,723 -0.47(-6.13%)
Jul 15, 2010 8.060 8.060 7.490 7.670 684,436 -0.35(-4.36%)
Jul 14, 2010 7.800 8.150 7.730 8.020 820,834 +0.19(+2.43%)
Jul 13, 2010 7.830 8.200 7.770 7.830 7,461 +0.26(+3.43%)
Jul 12, 2010 7.740 7.820 7.380 7.570 434,202 -0.20(-2.57%)
Jul 09, 2010 7.770 7.770 7.420 7.770 409,899 +0.23(+3.05%)
Jul 08, 2010 7.540 7.590 7.320 7.540 2,268 +0.22(+3.01%)
Jul 07, 2010 6.840 7.320 6.680 7.320 1,251,909 +0.51(+7.49%)
Jul 06, 2010 6.810 7.360 6.740 6.810 3,815 -0.21(-2.99%)
Jul 02, 2010 7.020 7.100 6.800 7.020 1,292,772 +0.02(+0.29%)
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.