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 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%)
Jan 04, 2016 10.96 11.00 10.63 10.75 432,246 -0.37(-3.33%)
Dec 31, 2015 11.09 11.12 11.12 11.12 438,000 -0.04(-0.36%)
Dec 30, 2015 11.40 11.49 11.15 11.16 275,334 -0.27(-2.36%)
Dec 29, 2015 11.30 11.45 11.24 11.43 307,471 +0.18(+1.60%)
Dec 28, 2015 11.28 11.30 11.10 11.25 232,879 -0.06(-0.53%)
Dec 24, 2015 11.37 11.31 11.31 11.31 197,600 -0.09(-0.79%)
Dec 23, 2015 11.45 11.62 11.35 11.40 522,870 +0.09(+0.80%)
Dec 22, 2015 10.88 11.38 10.78 11.31 444,943 +0.46(+4.24%)
Dec 21, 2015 11.06 11.10 10.63 10.85 674,006 -0.16(-1.45%)
Dec 18, 2015 10.94 11.08 10.85 11.01 898,402 -0.03(-0.27%)
Dec 17, 2015 11.27 11.37 10.95 11.04 764,406 -0.27(-2.39%)
Dec 16, 2015 10.85 11.36 10.78 11.31 579,567 +0.52(+4.82%)
Dec 15, 2015 10.59 10.86 10.54 10.79 1,191,056 +0.29(+2.76%)
Dec 14, 2015 10.75 10.84 10.43 10.50 1,114,337 -0.40(-3.67%)
Dec 11, 2015 10.89 11.09 10.06 10.90 1,006,726 -0.54(-4.72%)
Dec 10, 2015 11.59 11.70 11.36 11.44 445,502 -0.17(-1.46%)
Dec 09, 2015 11.62 11.91 11.50 11.61 489,276 +0.01(+0.09%)
Dec 08, 2015 11.61 11.78 11.41 11.60 828,236 -0.20(-1.69%)
Dec 07, 2015 12.09 12.12 11.48 11.80 928,558 -0.41(-3.36%)
Dec 04, 2015 11.93 12.26 11.91 12.21 593,389 +0.25(+2.09%)
Dec 03, 2015 12.16 12.25 11.85 11.96 402,511 -0.14(-1.16%)
Dec 02, 2015 11.97 12.19 11.95 12.10 504,275 -0.01(-0.08%)
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.