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 31, 2016 11.89 12.00 11.78 11.87 927,650 -0.07(-0.59%)
Mar 30, 2016 12.01 12.10 11.72 11.94 796,485 +0.00(+0.00%)
Mar 29, 2016 11.60 11.99 11.46 11.94 671,654 +0.26(+2.23%)
Mar 28, 2016 11.71 11.77 11.46 11.68 533,465 -0.01(-0.09%)
Mar 24, 2016 11.99 11.69 11.69 11.69 690,200 -0.42(-3.47%)
Mar 23, 2016 12.12 12.19 11.99 12.11 584,606 -0.08(-0.66%)
Mar 22, 2016 12.17 12.33 12.01 12.19 659,302 -0.08(-0.65%)
Mar 21, 2016 11.95 12.58 11.56 12.27 1,956,872 +0.37(+3.11%)
Mar 18, 2016 11.97 12.22 11.75 11.90 956,458 +0.04(+0.34%)
Mar 17, 2016 11.55 11.90 11.53 11.86 577,796 +0.27(+2.33%)
Mar 16, 2016 11.45 11.84 11.37 11.59 905,674 +0.21(+1.85%)
Mar 15, 2016 10.76 12.76 10.45 11.38 3,783,832 +0.51(+4.69%)
Mar 14, 2016 10.49 11.06 10.45 10.87 558,037 +0.28(+2.64%)
Mar 11, 2016 10.28 10.62 10.28 10.59 472,706 +0.41(+4.03%)
Mar 10, 2016 10.33 10.39 10.11 10.18 341,874 -0.10(-0.97%)
Mar 09, 2016 10.30 10.45 10.18 10.28 407,510 +0.08(+0.78%)
Mar 08, 2016 10.81 10.81 10.20 10.20 964,892 -0.71(-6.51%)
Mar 07, 2016 10.59 10.92 10.55 10.91 364,432 +0.28(+2.63%)
Mar 04, 2016 10.74 10.76 10.33 10.63 639,386 -0.07(-0.65%)
Mar 03, 2016 10.36 10.70 10.30 10.70 477,053 +0.37(+3.58%)
Mar 02, 2016 10.08 10.36 10.06 10.33 627,333 +0.21(+2.08%)
Mar 01, 2016 10.09 10.26 9.960 10.12 578,426 +0.19(+1.91%)
Feb 29, 2016 9.990 10.21 9.910 9.930 829,654 -0.02(-0.20%)
Feb 26, 2016 9.140 10.17 9.140 9.950 1,421,306 +0.84(+9.22%)
Feb 25, 2016 9.510 9.770 8.510 9.110 1,522,046 -0.57(-5.89%)
Feb 24, 2016 9.140 9.690 9.071 9.680 512,804 +0.30(+3.20%)
Feb 23, 2016 9.450 9.490 9.280 9.380 678,157 -0.11(-1.16%)
Feb 22, 2016 9.250 9.640 9.250 9.490 1,181,998 +0.39(+4.29%)
Feb 19, 2016 9.270 9.270 8.970 9.100 563,777 -0.22(-2.36%)
Feb 18, 2016 9.690 9.690 9.310 9.320 285,290 -0.28(-2.92%)
Feb 17, 2016 9.460 9.850 9.460 9.600 487,892 +0.27(+2.89%)
Feb 16, 2016 9.410 9.490 9.100 9.330 502,483 +0.05(+0.54%)
Feb 12, 2016 9.000 9.280 9.280 9.280 462,000 +0.36(+4.04%)
Feb 11, 2016 8.890 9.090 8.730 8.920 683,786 -0.20(-2.19%)
Feb 10, 2016 8.970 9.620 8.945 9.120 1,223,052 +0.50(+5.80%)
Feb 09, 2016 8.520 8.710 8.490 8.620 446,859 -0.04(-0.46%)
Feb 08, 2016 8.730 8.870 8.470 8.660 359,359 -0.25(-2.81%)
Feb 05, 2016 9.080 9.230 8.910 8.910 492,998 -0.31(-3.36%)
Feb 04, 2016 8.980 9.330 8.890 9.220 336,142 +0.30(+3.36%)
Feb 03, 2016 8.760 8.920 8.550 8.920 510,677 +0.07(+0.79%)
Feb 02, 2016 8.990 9.130 8.810 8.850 460,682 -0.28(-3.07%)
Feb 01, 2016 9.050 9.210 8.860 9.130 681,062 -0.16(-1.72%)
Jan 29, 2016 9.100 9.300 8.810 9.290 628,692 +0.23(+2.54%)
Jan 28, 2016 9.090 9.260 8.980 9.060 506,469 +0.04(+0.44%)
Jan 27, 2016 8.970 9.240 8.940 9.020 481,205 -0.09(-0.99%)
Jan 26, 2016 8.930 9.250 8.930 9.110 618,915 +0.25(+2.82%)
Jan 25, 2016 9.190 9.290 8.820 8.860 496,894 -0.44(-4.73%)
Jan 22, 2016 9.040 9.390 9.040 9.300 665,837 +0.50(+5.68%)
Jan 21, 2016 8.900 9.000 8.700 8.800 713,806 -0.10(-1.12%)
Jan 20, 2016 8.730 9.020 8.490 8.900 854,354 -0.02(-0.22%)
Jan 19, 2016 9.560 9.620 8.710 8.920 789,985 -0.58(-6.11%)
Jan 15, 2016 9.530 9.500 9.500 9.500 661,600 -0.39(-3.94%)
Jan 14, 2016 9.660 10.07 9.570 9.890 756,742 +0.27(+2.81%)
Jan 13, 2016 9.760 10.39 9.460 9.620 835,980 -0.14(-1.43%)
Jan 12, 2016 9.740 9.890 9.570 9.760 723,187 +0.17(+1.77%)
Jan 11, 2016 9.690 9.700 9.550 9.590 916,088 -0.02(-0.21%)
Jan 08, 2016 9.560 9.765 9.480 9.610 778,852 +0.09(+0.95%)
Jan 07, 2016 9.820 9.990 9.520 9.520 530,999 -0.53(-5.27%)
Jan 06, 2016 10.34 10.42 10.00 10.05 674,474 -0.53(-5.01%)
Jan 05, 2016 10.73 10.76 10.46 10.58 329,361 -0.17(-1.58%)
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.