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 (%)
Aug 30, 2013 7.440 7.500 7.330 7.350 384,234 -0.12(-1.61%)
Aug 29, 2013 7.370 7.540 7.370 7.470 434,679 +0.10(+1.36%)
Aug 28, 2013 7.430 7.580 7.330 7.370 376,971 -0.07(-0.94%)
Aug 27, 2013 7.680 7.720 7.420 7.440 703,686 -0.29(-3.75%)
Aug 26, 2013 7.680 7.860 7.660 7.730 614,703 +0.05(+0.65%)
Aug 23, 2013 7.680 7.730 7.590 7.680 417,072 +0.01(+0.13%)
Aug 22, 2013 7.330 7.680 7.290 7.670 446,468 +0.34(+4.64%)
Aug 21, 2013 7.300 7.450 7.210 7.330 415,717 -0.03(-0.41%)
Aug 20, 2013 7.170 7.440 7.170 7.360 312,809 +0.17(+2.36%)
Aug 19, 2013 7.280 7.300 7.173 7.190 402,258 -0.09(-1.24%)
Aug 16, 2013 7.280 7.380 7.270 7.280 518,248 -0.06(-0.82%)
Aug 15, 2013 7.470 7.510 7.070 7.340 808,742 -0.21(-2.78%)
Aug 14, 2013 7.510 7.590 7.450 7.550 530,332 +0.05(+0.67%)
Aug 13, 2013 7.480 7.580 7.390 7.500 968,699 +0.06(+0.81%)
Aug 12, 2013 7.300 7.510 7.300 7.440 1,021,759 +0.10(+1.36%)
Aug 09, 2013 6.890 7.420 6.840 7.340 1,436,675 +0.50(+7.31%)
Aug 08, 2013 6.760 6.920 6.760 6.840 353,044 +0.14(+2.09%)
Aug 07, 2013 6.800 6.860 6.690 6.700 527,408 -0.13(-1.90%)
Aug 06, 2013 6.850 6.920 6.810 6.830 387,057 -0.06(-0.87%)
Aug 05, 2013 6.810 6.950 6.750 6.890 507,256 +0.05(+0.73%)
Aug 02, 2013 7.020 7.100 6.790 6.840 1,540,576 +0.11(+1.63%)
Aug 01, 2013 6.600 6.835 6.580 6.730 637,733 +0.20(+3.06%)
Jul 31, 2013 6.810 6.840 6.365 6.530 1,465,848 -0.26(-3.83%)
Jul 30, 2013 6.760 6.940 6.760 6.790 341,601 +0.06(+0.89%)
Jul 29, 2013 6.900 6.990 6.690 6.730 299,106 -0.21(-3.03%)
Jul 26, 2013 6.860 6.981 6.850 6.940 431,711 +0.00(+0.00%)
Jul 25, 2013 6.660 6.990 6.620 6.940 534,319 +0.24(+3.58%)
Jul 24, 2013 6.700 6.700 6.590 6.700 418,560 +0.01(+0.15%)
Jul 23, 2013 6.770 6.790 6.660 6.690 307,681 -0.05(-0.74%)
Jul 22, 2013 6.890 6.850 6.690 6.740 303,795 -0.11(-1.61%)
Jul 19, 2013 6.960 6.960 6.800 6.850 199,582 -0.11(-1.58%)
Jul 18, 2013 6.950 6.990 6.920 6.960 361,137 +0.04(+0.58%)
Jul 17, 2013 6.900 6.950 6.840 6.920 415,467 +0.06(+0.87%)
Jul 16, 2013 6.830 6.880 6.680 6.860 365,445 +0.03(+0.44%)
Jul 15, 2013 6.830 6.860 6.810 6.830 298,531 +0.01(+0.15%)
Jul 12, 2013 6.890 6.900 6.810 6.820 236,661 -0.06(-0.87%)
Jul 11, 2013 6.800 6.900 6.730 6.880 695,779 +0.21(+3.15%)
Jul 10, 2013 6.540 6.750 6.510 6.670 328,261 +0.12(+1.83%)
Jul 09, 2013 6.400 6.590 6.400 6.550 602,989 +0.15(+2.34%)
Jul 08, 2013 6.350 6.490 6.350 6.400 465,901 +0.05(+0.79%)
Jul 05, 2013 6.340 6.390 6.250 6.350 502,194 +0.08(+1.28%)
Jul 03, 2013 6.300 6.410 6.210 6.270 872,919 -0.02(-0.32%)
Jul 02, 2013 6.850 6.900 6.190 6.290 5,204,693 -0.72(-10.27%)
Jul 01, 2013 6.950 7.100 6.950 7.010 619,314 +0.06(+0.86%)
Jun 28, 2013 6.740 7.010 6.710 6.950 3,997,106 +0.16(+2.36%)
Jun 27, 2013 6.960 7.010 6.740 6.790 911,031 -0.15(-2.16%)
Jun 26, 2013 7.100 7.158 6.670 6.940 1,218,399 -0.15(-2.12%)
Jun 25, 2013 6.920 7.150 6.790 7.090 489,412 +0.21(+3.05%)
Jun 24, 2013 7.090 7.090 6.640 6.880 527,358 -0.35(-4.84%)
Jun 21, 2013 6.960 7.250 6.750 7.230 963,183 +0.27(+3.88%)
Jun 20, 2013 7.080 7.080 6.780 6.960 624,761 -0.21(-2.93%)
Jun 19, 2013 7.190 7.250 7.130 7.170 323,824 -0.05(-0.69%)
Jun 18, 2013 7.130 7.230 7.045 7.220 567,542 +0.12(+1.69%)
Jun 17, 2013 7.150 7.160 7.030 7.100 718,618 -0.02(-0.28%)
Jun 14, 2013 7.030 7.140 6.905 7.120 539,921 +0.04(+0.56%)
Jun 13, 2013 6.480 7.100 6.450 7.080 704,577 +0.62(+9.60%)
Jun 12, 2013 6.490 6.550 6.390 6.460 776,160 -0.06(-0.92%)
Jun 11, 2013 6.600 6.645 6.520 6.520 352,962 -0.13(-1.95%)
Jun 10, 2013 6.670 6.710 6.600 6.650 335,815 -0.09(-1.34%)
Jun 07, 2013 6.790 6.790 6.610 6.740 272,193 +0.00(+0.00%)
Jun 06, 2013 6.590 6.760 6.561 6.740 325,777 +0.16(+2.43%)
Jun 05, 2013 6.800 6.860 6.560 6.580 399,298 -0.22(-3.24%)
Jun 04, 2013 6.790 6.910 6.760 6.800 429,617 +0.00(+0.00%)
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.