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 (%)
Aug 31, 2012 3.230 3.340 3.220 3.280 497,350 +0.08(+2.50%)
Aug 30, 2012 3.190 3.220 3.170 3.200 251,810 -0.01(-0.31%)
Aug 29, 2012 3.130 3.220 3.100 3.210 358,348 +0.01(+0.31%)
Aug 27, 2012 3.360 3.380 3.180 3.200 1,037,962 -0.15(-4.48%)
Aug 24, 2012 3.410 3.440 3.330 3.350 925,773 -0.07(-2.05%)
Aug 23, 2012 3.440 3.475 3.400 3.420 517,782 -0.02(-0.58%)
Aug 22, 2012 3.450 3.490 3.360 3.440 507,419 -0.03(-0.86%)
Aug 21, 2012 3.380 3.490 3.380 3.470 728,151 +0.13(+3.89%)
Aug 20, 2012 3.410 3.450 3.310 3.340 707,250 -0.10(-2.91%)
Aug 17, 2012 3.460 3.500 3.400 3.440 680,953 -0.02(-0.58%)
Aug 16, 2012 3.470 3.490 3.410 3.460 455,976 +0.00(+0.00%)
Aug 15, 2012 3.450 3.520 3.400 3.460 457,911 -0.02(-0.57%)
Aug 14, 2012 3.490 3.570 3.450 3.480 464,793 +0.02(+0.58%)
Aug 13, 2012 3.520 3.600 3.420 3.460 312,627 -0.06(-1.70%)
Aug 10, 2012 3.520 3.535 3.440 3.520 450,829 +0.00(+0.00%)
Aug 09, 2012 3.320 3.550 3.320 3.520 835,980 +0.24(+7.32%)
Aug 08, 2012 3.230 3.370 3.180 3.280 471,352 +0.05(+1.55%)
Aug 07, 2012 3.090 3.270 3.070 3.230 828,629 +0.17(+5.56%)
Aug 06, 2012 3.010 3.180 3.000 3.060 1,074,696 +0.07(+2.34%)
Aug 03, 2012 3.000 3.110 2.960 2.990 2,115,090 +0.01(+0.34%)
Aug 02, 2012 2.930 3.000 2.870 2.980 873,616 +0.02(+0.68%)
Aug 01, 2012 3.100 3.100 2.960 2.960 1,268,814 -0.11(-3.58%)
Jul 31, 2012 3.070 3.160 3.020 3.070 763,239 +0.00(+0.00%)
Jul 30, 2012 3.140 3.170 3.010 3.070 718,383 -0.07(-2.23%)
Jul 27, 2012 2.920 3.150 2.860 3.140 1,303,768 +0.34(+12.14%)
Jul 26, 2012 3.130 3.300 2.650 2.800 3,954,721 -0.98(-25.93%)
Jul 25, 2012 3.940 3.980 3.770 3.780 436,400 -0.08(-2.07%)
Jul 24, 2012 4.100 4.150 3.710 3.860 958,735 -0.21(-5.16%)
Jul 23, 2012 4.080 4.130 4.050 4.070 362,974 -0.13(-3.10%)
Jul 20, 2012 4.030 4.230 4.030 4.200 534,968 +0.11(+2.69%)
Jul 19, 2012 4.080 4.240 4.070 4.090 825,422 +0.04(+0.99%)
Jul 18, 2012 4.170 4.220 4.020 4.050 753,789 -0.14(-3.34%)
Jul 17, 2012 4.390 4.410 4.170 4.190 541,740 -0.17(-3.90%)
Jul 16, 2012 4.400 4.430 4.280 4.360 324,219 -0.04(-0.91%)
Jul 13, 2012 4.360 4.520 4.360 4.400 336,923 +0.08(+1.85%)
Jul 12, 2012 4.360 4.390 4.250 4.320 483,573 -0.10(-2.26%)
Jul 11, 2012 4.560 4.610 4.410 4.420 499,022 -0.14(-3.07%)
Jul 10, 2012 4.770 4.900 4.510 4.560 336,581 -0.15(-3.18%)
Jul 09, 2012 4.750 4.790 4.660 4.710 310,263 -0.08(-1.67%)
Jul 06, 2012 4.840 4.880 4.730 4.790 292,197 -0.14(-2.84%)
Jul 05, 2012 4.880 5.060 4.880 4.930 321,623 +0.01(+0.20%)
Jul 03, 2012 4.840 4.920 4.780 4.920 382,816 +0.12(+2.50%)
Jul 02, 2012 4.810 4.830 4.670 4.800 801,334 +0.00(+0.00%)
Jun 29, 2012 4.830 4.850 4.670 4.800 589,331 +0.14(+3.00%)
Jun 28, 2012 4.530 4.680 4.510 4.660 499,050 +0.05(+1.08%)
Jun 27, 2012 4.500 4.660 4.470 4.610 494,888 +0.14(+3.13%)
Jun 26, 2012 4.520 4.570 4.380 4.470 588,796 +0.00(+0.00%)
Jun 25, 2012 4.540 4.580 4.430 4.470 936,490 -0.21(-4.49%)
Jun 22, 2012 4.680 4.710 4.580 4.680 630,331 +0.06(+1.30%)
Jun 21, 2012 4.890 4.900 4.580 4.620 528,158 -0.29(-5.91%)
Jun 20, 2012 4.850 4.980 4.730 4.910 461,985 +0.07(+1.45%)
Jun 19, 2012 4.500 4.870 4.480 4.840 976,231 +0.38(+8.52%)
Jun 18, 2012 4.490 4.580 4.410 4.460 919,989 -0.09(-1.98%)
Jun 15, 2012 4.480 4.560 4.400 4.550 591,965 +0.08(+1.79%)
Jun 14, 2012 4.330 4.490 4.310 4.470 483,572 +0.14(+3.23%)
Jun 13, 2012 4.430 4.450 4.290 4.330 440,648 -0.12(-2.70%)
Jun 12, 2012 4.170 4.460 4.110 4.450 555,033 +0.30(+7.23%)
Jun 11, 2012 4.490 4.570 4.150 4.150 466,799 -0.25(-5.68%)
Jun 08, 2012 4.370 4.452 4.300 4.400 313,451 +0.00(+0.00%)
Jun 07, 2012 4.550 4.650 4.390 4.400 643,946 -0.03(-0.68%)
Jun 06, 2012 4.210 4.460 4.190 4.430 516,869 +0.30(+7.26%)
Jun 05, 2012 4.050 4.170 4.040 4.130 571,654 +0.04(+0.98%)
Jun 04, 2012 4.180 4.220 4.020 4.090 625,750 -0.05(-1.21%)
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.