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 (%)
Feb 28, 2013 5.230 5.310 5.130 5.130 2,834,033 -0.07(-1.35%)
Feb 27, 2013 5.180 5.440 5.130 5.200 1,274,326 +0.04(+0.78%)
Feb 26, 2013 5.210 5.250 5.070 5.160 592,650 +0.01(+0.19%)
Feb 25, 2013 5.570 5.600 5.130 5.150 997,818 -0.43(-7.71%)
Feb 22, 2013 5.310 5.580 5.310 5.580 2,693,915 +0.29(+5.48%)
Feb 21, 2013 5.280 5.370 5.040 5.290 1,870,702 -0.02(-0.38%)
Feb 20, 2013 5.750 5.760 5.285 5.310 1,561,177 -0.45(-7.81%)
Feb 19, 2013 5.610 5.795 5.610 5.760 1,272,194 +0.15(+2.67%)
Feb 15, 2013 5.630 5.730 5.490 5.610 1,061,491 -0.03(-0.53%)
Feb 14, 2013 5.570 5.710 5.520 5.640 1,082,795 +0.03(+0.53%)
Feb 13, 2013 5.500 5.700 5.470 5.610 2,177,025 +0.12(+2.19%)
Feb 12, 2013 5.270 5.510 5.240 5.490 989,482 +0.21(+3.98%)
Feb 11, 2013 5.350 5.390 5.240 5.280 877,493 -0.10(-1.86%)
Feb 08, 2013 5.300 5.390 5.170 5.380 1,269,256 +0.13(+2.48%)
Feb 07, 2013 5.270 5.330 5.185 5.250 2,580,292 -0.05(-0.94%)
Feb 06, 2013 5.220 5.440 5.220 5.300 6,230,731 +0.07(+1.34%)
Feb 04, 2013 5.240 5.275 5.100 5.230 1,034,567 -0.06(-1.13%)
Feb 01, 2013 5.160 5.450 5.130 5.290 2,144,534 +0.19(+3.73%)
Jan 31, 2013 5.080 5.140 4.990 5.100 819,198 +0.01(+0.20%)
Jan 30, 2013 5.000 5.300 5.000 5.090 2,340,986 +0.13(+2.62%)
Jan 29, 2013 4.910 4.990 4.850 4.960 1,571,255 +0.06(+1.22%)
Jan 28, 2013 4.820 5.030 4.820 4.900 1,513,841 +0.05(+1.03%)
Jan 25, 2013 5.000 5.005 4.691 4.850 2,135,104 -0.12(-2.41%)
Jan 24, 2013 4.900 5.420 4.820 4.970 4,006,750 +0.10(+2.05%)
Jan 23, 2013 4.760 5.080 4.760 4.870 1,947,461 +0.12(+2.53%)
Jan 22, 2013 4.590 5.000 4.590 4.750 2,654,481 +0.16(+3.49%)
Jan 18, 2013 4.400 4.600 4.360 4.590 1,914,800 +0.18(+4.08%)
Jan 17, 2013 4.350 4.460 4.300 4.410 498,070 +0.09(+2.08%)
Jan 16, 2013 4.410 4.410 4.280 4.320 362,879 -0.10(-2.26%)
Jan 15, 2013 4.420 4.460 4.310 4.420 570,939 -0.04(-0.90%)
Jan 14, 2013 4.380 4.480 4.360 4.460 931,645 +0.07(+1.59%)
Jan 11, 2013 4.340 4.500 4.284 4.390 2,249,550 +0.06(+1.39%)
Jan 10, 2013 4.290 4.330 4.150 4.330 710,494 +0.09(+2.12%)
Jan 09, 2013 4.230 4.310 4.117 4.240 979,899 +0.01(+0.24%)
Jan 08, 2013 3.890 4.310 3.600 4.230 2,604,579 +0.36(+9.30%)
Jan 07, 2013 4.540 4.560 3.680 3.870 6,499,917 -0.70(-15.32%)
Jan 04, 2013 4.520 4.600 4.495 4.570 754,295 +0.07(+1.56%)
Jan 03, 2013 4.300 4.550 4.280 4.500 1,621,793 +0.21(+4.90%)
Jan 02, 2013 4.205 4.300 4.180 4.290 1,945,978 +0.11(+2.63%)
Dec 31, 2012 4.010 4.250 4.000 4.180 2,331,030 -0.06(-1.42%)
Dec 28, 2012 4.110 4.280 3.980 4.240 2,039,390 +0.09(+2.17%)
Dec 27, 2012 4.100 4.180 3.865 4.150 1,638,462 +0.06(+1.47%)
Dec 26, 2012 4.200 4.230 4.000 4.090 881,024 -0.11(-2.62%)
Dec 24, 2012 4.120 4.230 4.030 4.200 1,053,109 +0.18(+4.48%)
Dec 21, 2012 3.710 4.110 3.620 4.020 3,038,204 +0.17(+4.42%)
Dec 20, 2012 3.400 3.850 3.350 3.850 1,888,501 +0.42(+12.24%)
Dec 19, 2012 3.280 3.570 3.270 3.430 2,969,685 +0.16(+4.89%)
Dec 18, 2012 3.140 3.300 3.130 3.270 1,555,363 +0.14(+4.47%)
Dec 17, 2012 3.080 3.130 3.070 3.130 1,108,604 +0.07(+2.29%)
Dec 14, 2012 2.880 3.060 2.880 3.060 969,080 +0.18(+6.25%)
Dec 13, 2012 2.960 3.050 2.880 2.880 922,770 -0.07(-2.37%)
Dec 12, 2012 2.940 2.950 2.910 2.950 973,278 +0.04(+1.37%)
Dec 11, 2012 2.940 2.950 2.890 2.910 1,096,195 +0.04(+1.39%)
Dec 10, 2012 2.870 2.920 2.870 2.870 708,459 -0.02(-0.69%)
Dec 07, 2012 2.930 2.930 2.860 2.890 541,547 -0.02(-0.69%)
Dec 06, 2012 2.800 2.930 2.800 2.910 1,041,526 +0.03(+1.04%)
Dec 05, 2012 2.930 2.950 2.880 2.880 3,021,380 -0.04(-1.37%)
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.