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 (%)
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%)
Apr 01, 2020 8.890 9.100 8.180 8.190 1,275,978 -1.17(-12.50%)
Mar 31, 2020 9.960 10.03 8.940 9.360 978,617 -0.63(-6.31%)
Mar 30, 2020 9.810 10.07 9.375 9.990 1,660,250 +0.34(+3.52%)
Mar 27, 2020 9.540 10.09 9.050 9.650 1,175,500 -0.34(-3.40%)
Mar 26, 2020 9.190 10.06 9.020 9.990 2,059,008 +0.90(+9.90%)
Mar 25, 2020 8.660 9.335 8.370 9.090 1,756,882 +0.41(+4.72%)
Mar 24, 2020 8.730 8.900 8.220 8.680 1,632,987 +0.45(+5.47%)
Mar 23, 2020 8.620 8.970 8.115 8.230 1,515,759 -0.31(-3.63%)
Mar 20, 2020 8.550 9.200 8.190 8.540 1,734,900 +0.04(+0.47%)
Mar 19, 2020 8.830 9.080 7.970 8.500 1,722,484 -0.35(-3.95%)
Mar 18, 2020 9.570 9.870 8.450 8.850 1,214,246 -1.46(-14.16%)
Mar 17, 2020 9.420 10.48 9.090 10.31 1,288,900 +1.07(+11.58%)
Mar 16, 2020 8.430 9.420 8.345 9.240 1,017,430 -0.18(-1.91%)
Mar 13, 2020 9.360 9.490 8.350 9.420 1,123,700 +0.52(+5.84%)
Mar 12, 2020 9.380 9.780 8.890 8.900 994,804 -1.38(-13.42%)
Mar 11, 2020 10.49 10.72 10.05 10.28 957,123 -0.58(-5.34%)
Mar 10, 2020 10.59 10.92 10.08 10.86 1,343,515 +0.66(+6.47%)
Mar 09, 2020 9.680 10.33 9.670 10.20 1,317,650 -0.36(-3.41%)
Mar 06, 2020 10.10 10.65 9.960 10.56 1,265,100 +0.02(+0.19%)
Mar 05, 2020 10.66 10.83 10.50 10.54 1,918,964 -0.57(-5.13%)
Mar 04, 2020 11.26 11.36 10.62 11.11 1,501,646 -0.17(-1.51%)
Mar 03, 2020 11.36 12.11 10.81 11.28 1,729,562 -0.45(-3.84%)
Mar 02, 2020 11.70 11.77 11.09 11.73 1,439,316 +0.11(+0.95%)
Feb 28, 2020 11.46 12.02 11.34 11.62 938,200 -0.44(-3.65%)
Feb 27, 2020 12.71 12.86 12.05 12.06 509,109 -1.02(-7.80%)
Feb 26, 2020 13.83 13.95 13.08 13.08 473,740 -0.59(-4.32%)
Feb 25, 2020 14.46 14.46 13.62 13.67 926,934 -0.72(-5.00%)
Feb 24, 2020 14.09 14.43 13.96 14.39 838,191 -0.28(-1.91%)
Feb 21, 2020 14.52 14.72 14.44 14.67 677,700 +0.06(+0.41%)
Feb 20, 2020 14.56 14.96 14.54 14.61 457,024 -0.03(-0.20%)
Feb 19, 2020 14.56 14.74 14.50 14.64 403,544 +0.14(+0.97%)
Feb 18, 2020 14.56 15.07 14.40 14.50 989,364 -0.15(-1.02%)
Feb 14, 2020 14.64 14.69 14.55 14.65 782,500 -0.08(-0.54%)
Feb 13, 2020 14.80 14.97 14.56 14.73 218,233 -0.15(-1.01%)
Feb 12, 2020 14.68 14.92 14.68 14.88 691,246 +0.37(+2.55%)
Feb 11, 2020 14.41 14.70 14.33 14.51 1,164,381 +0.22(+1.54%)
Feb 10, 2020 14.35 14.46 14.28 14.29 397,258 -0.12(-0.83%)
Feb 07, 2020 14.66 14.85 14.34 14.41 985,900 -0.38(-2.57%)
Feb 06, 2020 14.97 15.11 14.65 14.79 426,868 -0.08(-0.54%)
Feb 05, 2020 14.60 15.02 14.41 14.87 1,078,119 +0.44(+3.05%)
Feb 04, 2020 14.30 14.53 14.21 14.43 307,861 +0.42(+3.00%)
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.