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 (%)
Feb 27, 2009 1.520 1.530 1.300 1.470 667,300 -0.02(-1.34%)
Feb 26, 2009 1.430 2.090 1.430 1.490 2,015,559 +0.12(+8.76%)
Feb 25, 2009 1.500 1.500 1.330 1.370 1,054,720 -0.10(-6.80%)
Feb 24, 2009 1.630 1.630 1.270 1.470 1,692,153 -0.05(-3.29%)
Feb 23, 2009 1.970 2.030 1.520 1.520 1,311,919 -0.44(-22.45%)
Feb 20, 2009 2.160 2.190 1.900 1.960 0 -0.29(-12.89%)
Feb 19, 2009 2.160 2.540 2.160 2.250 856,420 +0.06(+2.74%)
Feb 18, 2009 2.720 2.720 2.170 2.190 698,744 -0.44(-16.73%)
Feb 17, 2009 2.810 2.840 2.610 2.630 426,480 -0.30(-10.24%)
Feb 13, 2009 2.880 3.010 2.860 2.930 219,040 +0.07(+2.45%)
Feb 12, 2009 2.780 2.890 2.600 2.860 459,929 -0.06(-2.05%)
Feb 11, 2009 2.950 3.070 2.860 2.920 565,714 -0.04(-1.35%)
Feb 10, 2009 3.520 3.530 2.720 2.960 1,257,715 -0.37(-11.11%)
Feb 09, 2009 3.240 3.410 3.100 3.330 1,497,635 +0.17(+5.38%)
Feb 06, 2009 2.940 3.160 2.900 3.160 1,428,379 +0.21(+7.12%)
Feb 05, 2009 3.290 3.340 2.830 2.950 1,465,544 -0.39(-11.68%)
Feb 04, 2009 3.550 3.590 3.320 3.340 594,315 -0.16(-4.57%)
Feb 03, 2009 3.720 3.860 3.390 3.500 679,817 -0.23(-6.17%)
Feb 02, 2009 4.070 4.445 3.520 3.730 947,239 -0.23(-5.81%)
Jan 30, 2009 4.760 4.970 3.940 3.960 0 -0.99(-20.00%)
Jan 29, 2009 5.780 5.780 4.910 4.950 352,641 -0.33(-6.25%)
Jan 28, 2009 4.950 5.490 4.900 5.280 498,456 +0.52(+10.92%)
Jan 27, 2009 4.690 4.900 4.680 4.760 375,394 +0.10(+2.15%)
Jan 26, 2009 4.670 4.890 4.580 4.660 458,414 -0.04(-0.85%)
Jan 23, 2009 4.640 4.810 4.590 4.700 367,694 -0.07(-1.47%)
Jan 22, 2009 4.810 4.870 4.670 4.770 574,539 +0.02(+0.42%)
Jan 21, 2009 4.590 4.810 4.510 4.750 677,953 +0.21(+4.63%)
Jan 20, 2009 4.850 4.940 4.540 4.540 531,327 -0.35(-7.16%)
Jan 16, 2009 5.300 5.420 4.720 4.890 674,377 -0.25(-4.86%)
Jan 15, 2009 4.980 5.150 4.660 5.140 861,453 +0.04(+0.78%)
Jan 14, 2009 5.600 5.600 5.050 5.100 818,708 -0.50(-8.93%)
Jan 13, 2009 5.600 5.790 5.460 5.600 726,050 -0.04(-0.71%)
Jan 12, 2009 6.500 6.500 5.520 5.640 1,152,810 -0.97(-14.67%)
Jan 09, 2009 7.290 7.420 6.600 6.610 362,629 -0.69(-9.45%)
Jan 08, 2009 7.070 7.330 6.960 7.300 425,587 +0.31(+4.43%)
Jan 07, 2009 7.520 7.535 6.920 6.990 504,352 -0.60(-7.91%)
Jan 06, 2009 7.090 7.770 7.090 7.590 680,556 +0.63(+9.05%)
Jan 05, 2009 7.120 7.140 6.770 6.960 400,979 -0.21(-2.93%)
Jan 02, 2009 7.120 7.250 6.810 7.170 0 +0.12(+1.70%)
Jan 01, 2009 6.590 7.140 6.590 7.050 0 +0.00(+0.00%)
Dec 31, 2008 6.590 7.140 6.590 7.050 482,543 +0.51(+7.80%)
Dec 30, 2008 6.100 6.550 6.020 6.540 342,725 +0.52(+8.64%)
Dec 29, 2008 6.620 6.650 5.900 6.020 353,131 -0.45(-6.96%)
Dec 26, 2008 5.950 6.610 5.900 6.470 354,913 +0.58(+9.85%)
Dec 24, 2008 6.050 6.140 5.580 5.890 482,488 -0.15(-2.48%)
Dec 23, 2008 6.470 6.570 6.000 6.040 543,111 -0.22(-3.51%)
Dec 22, 2008 6.390 6.740 6.020 6.260 750,513 -0.13(-2.03%)
Dec 19, 2008 6.720 7.060 6.250 6.390 1,049,271 -0.17(-2.59%)
Dec 18, 2008 6.810 7.150 6.400 6.560 366,290 -0.21(-3.10%)
Dec 17, 2008 6.870 7.140 6.700 6.770 501,038 -0.23(-3.29%)
Dec 16, 2008 6.410 7.030 6.350 7.000 640,433 +0.82(+13.27%)
Dec 15, 2008 7.240 7.240 6.000 6.180 438,392 -0.84(-11.97%)
Dec 12, 2008 6.540 7.120 6.420 7.020 370,683 +0.40(+6.04%)
Dec 11, 2008 7.600 7.700 6.520 6.620 327,914 -1.08(-14.03%)
Dec 10, 2008 7.710 7.880 7.360 7.700 337,488 -0.01(-0.13%)
Dec 09, 2008 7.430 8.130 7.320 7.710 829,793 +0.19(+2.53%)
Dec 08, 2008 7.690 8.180 7.270 7.520 696,773 +0.14(+1.90%)
Dec 05, 2008 7.000 7.380 6.610 7.380 527,161 +0.34(+4.83%)
Dec 04, 2008 6.960 7.460 6.800 7.040 826,880 -0.14(-1.95%)
Dec 03, 2008 6.850 7.270 6.260 7.180 1,011,462 +0.62(+9.45%)
Dec 02, 2008 5.860 6.560 5.750 6.560 734,848 +0.88(+15.49%)
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.