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 (%)
Mar 28, 2013 6.820 6.820 6.740 6.750 292,891 -0.03(-0.44%)
Mar 27, 2013 6.700 6.790 6.690 6.780 332,778 +0.06(+0.89%)
Mar 26, 2013 6.760 6.780 6.700 6.720 291,389 -0.01(-0.15%)
Mar 25, 2013 6.760 6.800 6.705 6.730 566,525 +0.01(+0.15%)
Mar 22, 2013 6.780 6.820 6.695 6.720 447,202 -0.03(-0.44%)
Mar 21, 2013 6.790 6.850 6.740 6.750 418,930 -0.09(-1.32%)
Mar 20, 2013 6.840 6.870 6.800 6.840 413,866 +0.00(+0.00%)
Mar 19, 2013 6.830 6.900 6.730 6.840 515,512 +0.01(+0.15%)
Mar 18, 2013 6.750 6.860 6.730 6.830 406,600 -0.02(-0.29%)
Mar 15, 2013 6.830 6.850 6.800 6.850 624,844 +0.00(+0.00%)
Mar 14, 2013 6.800 6.870 6.730 6.850 805,829 +0.03(+0.44%)
Mar 13, 2013 6.810 6.860 6.770 6.820 506,869 -0.01(-0.15%)
Mar 12, 2013 6.800 6.900 6.700 6.830 575,592 +0.00(+0.00%)
Mar 11, 2013 6.750 6.850 6.700 6.830 1,207,251 +0.09(+1.34%)
Mar 08, 2013 6.900 6.950 6.740 6.740 1,248,010 -0.17(-2.46%)
Mar 07, 2013 6.880 6.970 6.720 6.910 2,141,262 +0.07(+1.02%)
Mar 06, 2013 6.610 6.990 6.520 6.840 2,568,754 +0.27(+4.11%)
Mar 05, 2013 6.800 6.840 6.560 6.570 5,656,345 -0.23(-3.38%)
Mar 04, 2013 6.660 6.950 6.580 6.800 14,865,732 +1.60(+30.77%)
Mar 01, 2013 5.120 5.250 5.070 5.200 1,395,100 +0.07(+1.36%)
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%)
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.