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 (%)
Sep 30, 2009 9.260 9.400 8.650 8.900 537,009 -0.32(-3.47%)
Sep 29, 2009 9.200 9.640 9.125 9.220 366,861 +0.04(+0.42%)
Sep 28, 2009 8.600 9.300 8.400 9.181 631,018 +0.59(+6.88%)
Sep 25, 2009 9.080 9.110 8.190 8.590 893,798 -0.64(-6.93%)
Sep 24, 2009 10.11 10.29 9.120 9.230 656,987 -0.83(-8.25%)
Sep 23, 2009 10.08 10.46 9.980 10.06 903,581 +0.03(+0.30%)
Sep 22, 2009 9.340 10.12 9.340 10.03 635,939 +0.79(+8.55%)
Sep 21, 2009 9.230 9.440 9.010 9.240 426,744 -0.04(-0.43%)
Sep 18, 2009 9.200 9.320 8.800 9.280 548,281 +0.07(+0.76%)
Sep 17, 2009 9.030 9.420 8.890 9.210 631,829 +0.41(+4.66%)
Sep 16, 2009 8.640 9.070 8.600 8.800 742,617 +0.21(+2.44%)
Sep 15, 2009 8.530 8.640 8.380 8.590 428,167 +0.09(+1.06%)
Sep 14, 2009 8.190 8.540 8.000 8.500 461,599 +0.24(+2.91%)
Sep 11, 2009 8.230 8.480 8.010 8.260 520,394 +0.15(+1.85%)
Sep 10, 2009 7.870 8.130 7.720 8.110 407,243 +0.20(+2.53%)
Sep 09, 2009 7.710 8.000 7.510 7.910 491,277 +0.22(+2.86%)
Sep 08, 2009 7.770 7.800 7.560 7.690 487,623 +0.19(+2.53%)
Sep 04, 2009 7.330 7.530 7.200 7.500 412,229 +0.17(+2.32%)
Sep 03, 2009 7.330 7.480 7.040 7.330 406,305 +0.17(+2.37%)
Sep 02, 2009 7.230 7.360 6.880 7.160 934,693 -0.20(-2.72%)
Sep 01, 2009 7.760 8.180 7.270 7.360 899,032 -0.52(-6.60%)
Aug 31, 2009 7.870 8.050 7.600 7.880 725,629 -0.13(-1.62%)
Aug 28, 2009 7.770 8.250 7.670 8.010 871,472 +0.34(+4.43%)
Aug 27, 2009 7.740 7.740 7.210 7.670 543,400 -0.04(-0.52%)
Aug 26, 2009 7.750 7.850 7.490 7.710 702,728 -0.03(-0.39%)
Aug 25, 2009 7.540 7.820 7.410 7.740 644,959 +0.22(+2.93%)
Aug 24, 2009 7.510 7.900 7.420 7.520 798,507 +0.12(+1.62%)
Aug 21, 2009 7.200 7.490 7.200 7.400 721,163 +0.26(+3.64%)
Aug 20, 2009 6.970 7.290 6.910 7.140 471,092 +0.16(+2.29%)
Aug 19, 2009 6.710 7.100 6.480 6.980 747,387 +0.01(+0.14%)
Aug 18, 2009 6.630 7.080 6.600 6.970 567,860 +0.64(+10.12%)
Aug 17, 2009 6.680 6.785 6.170 6.330 916,682 -0.73(-10.34%)
Aug 14, 2009 7.430 7.700 6.861 7.060 1,127,623 -0.36(-4.85%)
Aug 13, 2009 6.990 7.500 6.950 7.420 1,430,909 +0.51(+7.38%)
Aug 12, 2009 6.700 7.000 6.610 6.910 1,421,030 +0.21(+3.13%)
Aug 11, 2009 6.690 6.800 6.350 6.700 788,543 -0.03(-0.45%)
Aug 10, 2009 6.850 6.960 6.600 6.730 995,339 -0.16(-2.32%)
Aug 07, 2009 6.250 7.150 6.140 6.890 2,014,969 +0.73(+11.85%)
Aug 06, 2009 5.880 6.200 5.650 6.160 1,177,626 +0.30(+5.12%)
Aug 05, 2009 5.110 6.040 5.020 5.860 3,921,784 -0.01(-0.17%)
Aug 04, 2009 5.570 6.300 5.040 5.870 4,259,495 +0.23(+4.08%)
Aug 03, 2009 5.140 5.750 5.040 5.640 1,573,567 +0.67(+13.48%)
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%)
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.