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 (%)
Jul 31, 2009 4.860 5.080 4.800 4.970 999,933 +0.07(+1.43%)
Jul 30, 2009 4.740 5.088 4.720 4.900 1,986,547 +0.28(+6.06%)
Jul 29, 2009 4.260 4.700 4.120 4.620 1,418,025 +0.32(+7.44%)
Jul 28, 2009 4.000 4.420 3.810 4.300 1,146,059 +0.34(+8.52%)
Jul 27, 2009 3.800 4.070 3.760 3.962 856,935 +0.21(+5.67%)
Jul 24, 2009 3.600 3.840 3.600 3.750 752,529 +0.12(+3.31%)
Jul 23, 2009 3.130 3.735 3.100 3.630 1,619,198 +0.50(+15.97%)
Jul 22, 2009 3.160 3.160 2.950 3.130 487,104 -0.07(-2.19%)
Jul 21, 2009 3.290 3.290 3.010 3.200 746,406 +0.03(+0.95%)
Jul 20, 2009 3.050 3.250 2.990 3.170 772,801 +0.22(+7.46%)
Jul 17, 2009 2.820 3.020 2.780 2.950 961,806 +0.17(+6.12%)
Jul 16, 2009 2.970 2.970 2.610 2.780 806,566 -0.10(-3.47%)
Jul 15, 2009 2.240 2.900 2.180 2.880 1,979,996 +0.78(+37.14%)
Jul 14, 2009 2.240 2.300 2.070 2.100 643,781 -0.10(-4.55%)
Jul 13, 2009 2.130 2.230 2.100 2.200 692,229 +0.09(+4.27%)
Jul 10, 2009 2.000 2.130 1.950 2.110 705,616 +0.09(+4.46%)
Jul 09, 2009 2.230 2.300 2.000 2.020 1,162,237 -0.12(-5.61%)
Jul 08, 2009 2.370 2.540 2.030 2.140 1,142,101 -0.21(-8.94%)
Jul 07, 2009 2.580 2.618 2.330 2.350 622,287 -0.24(-9.27%)
Jul 06, 2009 2.820 2.830 2.410 2.590 1,063,204 -0.23(-8.16%)
Jul 02, 2009 3.030 3.030 2.760 2.820 544,029 -0.27(-8.74%)
Jul 01, 2009 2.790 3.160 2.760 3.090 711,061 +0.34(+12.36%)
Jun 30, 2009 2.680 2.830 2.610 2.750 509,674 +0.03(+1.10%)
Jun 29, 2009 2.710 2.989 2.600 2.720 829,110 +0.12(+4.62%)
Jun 26, 2009 2.610 2.660 2.530 2.600 2,184,168 -0.05(-1.89%)
Jun 25, 2009 2.600 2.660 2.550 2.650 424,851 +0.07(+2.71%)
Jun 24, 2009 2.570 2.900 2.570 2.580 659,487 +0.05(+1.98%)
Jun 23, 2009 2.710 2.800 2.450 2.530 632,922 -0.16(-5.95%)
Jun 22, 2009 2.940 3.050 2.620 2.690 546,173 -0.29(-9.73%)
Jun 19, 2009 2.940 3.140 2.920 2.980 587,158 +0.10(+3.47%)
Jun 18, 2009 3.110 3.120 2.880 2.880 888,425 -0.28(-8.86%)
Jun 17, 2009 3.310 3.310 2.880 3.160 933,408 -0.10(-3.07%)
Jun 16, 2009 3.490 3.570 3.250 3.260 422,239 -0.17(-4.96%)
Jun 15, 2009 3.550 3.550 3.300 3.430 466,620 -0.14(-3.92%)
Jun 12, 2009 3.630 3.630 3.510 3.570 415,880 -0.08(-2.19%)
Jun 11, 2009 3.790 3.890 3.630 3.650 380,415 -0.12(-3.18%)
Jun 10, 2009 3.740 3.790 3.500 3.770 625,213 +0.08(+2.17%)
Jun 09, 2009 3.840 3.900 3.660 3.690 455,726 -0.11(-2.89%)
Jun 08, 2009 3.830 3.890 3.750 3.800 433,814 -0.18(-4.52%)
Jun 05, 2009 4.090 4.240 3.910 3.980 507,122 -0.07(-1.73%)
Jun 04, 2009 3.880 4.090 3.800 4.050 545,833 +0.17(+4.38%)
Jun 03, 2009 4.010 4.010 3.700 3.880 612,758 -0.07(-1.77%)
Jun 02, 2009 4.370 4.400 3.930 3.950 939,445 -0.36(-8.35%)
Jun 01, 2009 3.690 4.310 3.690 4.310 1,179,442 +0.62(+16.80%)
May 29, 2009 3.880 3.880 3.550 3.690 580,178 -0.10(-2.64%)
May 28, 2009 4.040 4.170 3.520 3.790 863,087 -0.24(-5.96%)
May 27, 2009 4.380 4.380 4.010 4.030 522,497 -0.31(-7.14%)
May 26, 2009 4.060 4.350 4.060 4.340 895,074 +0.22(+5.34%)
May 22, 2009 4.340 4.430 4.070 4.120 586,670 -0.17(-3.96%)
May 21, 2009 4.320 4.350 4.060 4.290 640,467 -0.12(-2.72%)
May 20, 2009 4.400 4.590 4.370 4.410 753,779 +0.03(+0.68%)
May 19, 2009 4.370 4.650 4.250 4.380 743,174 +0.00(+0.00%)
May 18, 2009 4.700 4.700 4.170 4.380 716,459 -0.09(-2.01%)
May 15, 2009 4.650 4.780 4.360 4.470 867,718 -0.19(-4.08%)
May 14, 2009 4.730 4.950 4.500 4.660 1,238,496 -0.04(-0.85%)
May 13, 2009 4.620 5.390 4.610 4.700 2,773,274 +0.33(+7.55%)
May 12, 2009 4.270 4.420 4.020 4.370 915,609 +0.14(+3.31%)
May 11, 2009 4.600 4.600 4.170 4.230 917,014 -0.44(-9.42%)
May 08, 2009 4.180 4.670 4.100 4.670 1,223,636 +0.67(+16.75%)
May 07, 2009 4.660 4.660 3.900 4.000 2,461,489 -1.06(-20.95%)
May 06, 2009 5.560 6.000 5.000 5.060 1,694,562 -0.40(-7.33%)
May 05, 2009 5.035 5.880 4.650 5.460 2,667,263 +0.42(+8.33%)
May 04, 2009 4.350 5.050 4.300 5.040 2,845,690 +1.80(+55.56%)
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.