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 (%)
Dec 31, 2012 4.010 4.250 4.000 4.180 2,331,030 -0.06(-1.42%)
Dec 28, 2012 4.110 4.280 3.980 4.240 2,039,390 +0.09(+2.17%)
Dec 27, 2012 4.100 4.180 3.865 4.150 1,638,462 +0.06(+1.47%)
Dec 26, 2012 4.200 4.230 4.000 4.090 881,024 -0.11(-2.62%)
Dec 24, 2012 4.120 4.230 4.030 4.200 1,053,109 +0.18(+4.48%)
Dec 21, 2012 3.710 4.110 3.620 4.020 3,038,204 +0.17(+4.42%)
Dec 20, 2012 3.400 3.850 3.350 3.850 1,888,501 +0.42(+12.24%)
Dec 19, 2012 3.280 3.570 3.270 3.430 2,969,685 +0.16(+4.89%)
Dec 18, 2012 3.140 3.300 3.130 3.270 1,555,363 +0.14(+4.47%)
Dec 17, 2012 3.080 3.130 3.070 3.130 1,108,604 +0.07(+2.29%)
Dec 14, 2012 2.880 3.060 2.880 3.060 969,080 +0.18(+6.25%)
Dec 13, 2012 2.960 3.050 2.880 2.880 922,770 -0.07(-2.37%)
Dec 12, 2012 2.940 2.950 2.910 2.950 973,278 +0.04(+1.37%)
Dec 11, 2012 2.940 2.950 2.890 2.910 1,096,195 +0.04(+1.39%)
Dec 10, 2012 2.870 2.920 2.870 2.870 708,459 -0.02(-0.69%)
Dec 07, 2012 2.930 2.930 2.860 2.890 541,547 -0.02(-0.69%)
Dec 06, 2012 2.800 2.930 2.800 2.910 1,041,526 +0.03(+1.04%)
Dec 05, 2012 2.930 2.950 2.880 2.880 3,021,380 -0.04(-1.37%)
Dec 04, 2012 2.850 2.930 2.850 2.920 1,003,690 +0.05(+1.74%)
Nov 30, 2012 2.880 2.890 2.850 2.870 877,844 +0.03(+1.06%)
Nov 29, 2012 2.860 2.880 2.820 2.840 976,093 +0.02(+0.71%)
Nov 28, 2012 2.810 2.850 2.780 2.820 611,765 -0.01(-0.35%)
Nov 27, 2012 2.810 2.850 2.800 2.830 820,287 +0.02(+0.71%)
Nov 26, 2012 2.760 2.840 2.760 2.810 1,148,172 +0.07(+2.55%)
Nov 23, 2012 2.670 2.740 2.670 2.740 469,303 +0.11(+4.18%)
Nov 21, 2012 2.510 2.640 2.510 2.630 1,131,618 +0.13(+5.20%)
Nov 20, 2012 2.500 2.515 2.470 2.500 950,576 +0.01(+0.40%)
Nov 19, 2012 2.500 2.520 2.450 2.490 913,955 +0.03(+1.22%)
Nov 16, 2012 2.490 2.520 2.380 2.460 1,208,498 -0.05(-1.99%)
Nov 15, 2012 2.530 2.570 2.460 2.510 898,139 -0.03(-1.18%)
Nov 14, 2012 2.640 2.660 2.540 2.540 1,053,757 -0.10(-3.79%)
Nov 13, 2012 2.640 2.730 2.635 2.640 578,922 -0.05(-1.86%)
Nov 12, 2012 2.690 2.840 2.690 2.690 730,638 +0.00(+0.00%)
Nov 09, 2012 2.700 2.735 2.650 2.690 736,210 -0.03(-1.10%)
Nov 08, 2012 2.750 2.780 2.700 2.720 908,873 +0.02(+0.74%)
Nov 07, 2012 2.700 2.740 2.650 2.700 1,357,341 -0.03(-1.10%)
Nov 06, 2012 2.650 2.780 2.620 2.730 1,273,784 +0.11(+4.20%)
Nov 05, 2012 2.680 2.680 2.590 2.620 766,489 -0.03(-1.13%)
Nov 02, 2012 2.670 2.695 2.590 2.650 1,521,718 +0.00(+0.00%)
Nov 01, 2012 2.660 2.730 2.620 2.650 1,049,183 +0.02(+0.76%)
Oct 31, 2012 2.680 2.700 2.600 2.630 551,661 -0.02(-0.75%)
Oct 26, 2012 2.640 2.650 2.650 2.650 512,200 +0.01(+0.38%)
Oct 25, 2012 2.670 2.700 2.620 2.640 572,695 -0.01(-0.38%)
Oct 24, 2012 2.700 2.700 2.610 2.650 621,752 -0.02(-0.75%)
Oct 23, 2012 2.740 2.770 2.660 2.670 597,006 -0.07(-2.55%)
Oct 19, 2012 2.760 2.785 2.710 2.740 667,707 -0.04(-1.44%)
Oct 18, 2012 2.800 2.830 2.770 2.780 942,631 -0.01(-0.36%)
Oct 17, 2012 2.740 2.810 2.700 2.790 945,313 +0.08(+2.95%)
Oct 16, 2012 2.720 2.770 2.600 2.710 1,227,707 +0.05(+1.88%)
Oct 15, 2012 2.710 2.720 2.580 2.660 1,487,117 -0.04(-1.48%)
Oct 12, 2012 2.790 2.800 2.630 2.700 1,510,702 -0.05(-1.82%)
Oct 11, 2012 2.850 3.050 2.730 2.750 1,704,802 +0.00(+0.00%)
Oct 10, 2012 3.030 3.080 2.735 2.750 8,539,522 -0.88(-24.24%)
Oct 09, 2012 3.680 3.710 3.580 3.630 329,800 -0.04(-1.09%)
Oct 08, 2012 3.650 3.740 3.640 3.670 282,397 +0.02(+0.55%)
Oct 05, 2012 3.640 3.720 3.630 3.650 490,453 +0.04(+1.11%)
Oct 04, 2012 3.620 3.620 3.550 3.610 389,094 +0.03(+0.84%)
Oct 03, 2012 3.640 3.660 3.570 3.580 329,463 -0.04(-1.10%)
Oct 02, 2012 3.640 3.690 3.580 3.620 1,100,241 +0.13(+3.72%)
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.