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 (%)
May 29, 2009 3.880 3.880 3.550 3.690 580,178 -0.10(-2.64%)
May 28, 2009 4.040 4.170 3.520 3.790 863,087 -0.24(-5.96%)
May 27, 2009 4.380 4.380 4.010 4.030 522,497 -0.31(-7.14%)
May 26, 2009 4.060 4.350 4.060 4.340 895,074 +0.22(+5.34%)
May 22, 2009 4.340 4.430 4.070 4.120 586,670 -0.17(-3.96%)
May 21, 2009 4.320 4.350 4.060 4.290 640,467 -0.12(-2.72%)
May 20, 2009 4.400 4.590 4.370 4.410 753,779 +0.03(+0.68%)
May 19, 2009 4.370 4.650 4.250 4.380 743,174 +0.00(+0.00%)
May 18, 2009 4.700 4.700 4.170 4.380 716,459 -0.09(-2.01%)
May 15, 2009 4.650 4.780 4.360 4.470 867,718 -0.19(-4.08%)
May 14, 2009 4.730 4.950 4.500 4.660 1,238,496 -0.04(-0.85%)
May 13, 2009 4.620 5.390 4.610 4.700 2,773,274 +0.33(+7.55%)
May 12, 2009 4.270 4.420 4.020 4.370 915,609 +0.14(+3.31%)
May 11, 2009 4.600 4.600 4.170 4.230 917,014 -0.44(-9.42%)
May 08, 2009 4.180 4.670 4.100 4.670 1,223,636 +0.67(+16.75%)
May 07, 2009 4.660 4.660 3.900 4.000 2,461,489 -1.06(-20.95%)
May 06, 2009 5.560 6.000 5.000 5.060 1,694,562 -0.40(-7.33%)
May 05, 2009 5.035 5.880 4.650 5.460 2,667,263 +0.42(+8.33%)
May 04, 2009 4.350 5.050 4.300 5.040 2,845,690 +1.80(+55.56%)
May 01, 2009 2.770 3.280 2.770 3.240 1,240,900 +0.47(+16.97%)
Apr 30, 2009 2.990 3.040 2.770 2.770 629,741 -0.14(-4.81%)
Apr 29, 2009 3.030 3.100 2.830 2.910 684,709 -0.10(-3.32%)
Apr 28, 2009 3.050 3.090 2.920 3.010 526,517 -0.09(-2.90%)
Apr 27, 2009 3.080 3.120 2.950 3.100 617,277 -0.06(-1.90%)
Apr 24, 2009 2.800 3.170 2.790 3.160 908,953 +0.38(+13.67%)
Apr 23, 2009 2.940 3.190 2.760 2.780 675,509 -0.15(-5.12%)
Apr 22, 2009 2.630 3.050 2.610 2.930 804,957 +0.28(+10.57%)
Apr 21, 2009 2.590 2.910 2.400 2.650 879,650 +0.06(+2.32%)
Apr 20, 2009 3.050 3.050 2.500 2.590 1,178,572 -0.55(-17.52%)
Apr 17, 2009 2.950 3.450 2.850 3.140 1,037,861 +0.20(+6.80%)
Apr 16, 2009 2.760 2.980 2.630 2.940 752,519 +0.32(+12.21%)
Apr 15, 2009 2.580 2.790 2.510 2.620 835,126 +0.03(+1.16%)
Apr 14, 2009 2.840 3.180 2.550 2.590 1,437,629 -0.25(-8.80%)
Apr 13, 2009 2.800 3.000 2.580 2.840 1,228,234 -0.09(-3.07%)
Apr 09, 2009 2.400 3.000 2.400 2.930 2,023,154 +0.63(+27.39%)
Apr 08, 2009 1.940 2.370 1.940 2.300 1,467,388 +0.38(+19.79%)
Apr 07, 2009 2.150 2.150 1.890 1.920 1,030,688 -0.26(-11.93%)
Apr 06, 2009 2.020 2.360 1.850 2.180 1,777,983 +0.21(+10.66%)
Apr 03, 2009 2.080 2.090 1.590 1.970 1,893,010 +0.00(+0.00%)
Apr 02, 2009 1.690 2.290 1.680 1.970 2,883,146 +0.34(+20.86%)
Apr 01, 2009 1.330 1.650 1.330 1.630 1,174,052 +0.20(+13.99%)
Mar 31, 2009 1.340 1.490 1.340 1.430 964,740 +0.11(+8.33%)
Mar 30, 2009 1.410 1.450 1.300 1.320 1,112,647 -0.40(-23.26%)
Mar 26, 2009 1.610 1.730 1.570 1.720 1,205,400 +0.18(+11.69%)
Mar 25, 2009 1.490 1.700 1.370 1.540 1,743,400 +0.10(+6.94%)
Mar 24, 2009 1.670 1.670 1.280 1.440 1,077,434 -0.25(-14.79%)
Mar 23, 2009 1.540 1.690 1.540 1.690 1,321,984 +0.45(+36.29%)
Mar 20, 2009 1.500 1.520 1.240 1.240 1,356,478 -0.24(-16.22%)
Mar 19, 2009 1.720 1.800 1.440 1.480 1,298,100 -0.18(-10.84%)
Mar 18, 2009 1.430 1.700 1.390 1.660 1,659,262 +0.27(+19.42%)
Mar 17, 2009 1.465 1.465 1.240 1.390 977,178 -0.04(-2.80%)
Mar 16, 2009 1.370 1.620 1.344 1.430 1,497,604 +0.03(+2.14%)
Mar 13, 2009 1.700 1.700 1.330 1.400 0 -0.26(-15.66%)
Mar 12, 2009 2.010 2.080 1.570 1.660 6,575,421 -0.43(-20.57%)
Mar 11, 2009 1.760 3.050 1.660 2.090 4,557,050 +1.08(+106.93%)
Mar 10, 2009 0.9500 1.040 0.9500 1.010 557,700 +0.15(+17.44%)
Mar 09, 2009 0.9700 1.050 0.8500 0.8600 832,887 -0.11(-11.34%)
Mar 06, 2009 0.9100 1.010 0.8100 0.9700 0 +0.06(+6.59%)
Mar 05, 2009 1.110 1.110 0.9000 0.9100 1,585,204 -0.20(-18.02%)
Mar 04, 2009 1.150 1.370 0.9500 1.110 2,767,434 -0.02(-1.77%)
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.