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 (%)
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%)
Oct 01, 2012 3.450 3.540 3.420 3.490 832,732 +0.06(+1.75%)
Sep 28, 2012 3.450 3.520 3.430 3.430 375,952 -0.08(-2.28%)
Sep 27, 2012 3.550 3.610 3.470 3.510 376,371 -0.04(-1.13%)
Sep 26, 2012 3.730 3.730 3.530 3.550 4,244,410 -0.18(-4.83%)
Sep 25, 2012 3.730 3.880 3.730 3.730 561,424 +0.02(+0.54%)
Sep 24, 2012 3.740 3.780 3.620 3.710 421,954 -0.09(-2.37%)
Sep 21, 2012 3.910 3.940 3.660 3.800 1,005,991 -0.06(-1.55%)
Sep 20, 2012 3.940 3.980 3.840 3.860 451,232 -0.11(-2.77%)
Sep 19, 2012 4.150 4.170 3.910 3.970 454,763 -0.16(-3.87%)
Sep 18, 2012 4.140 4.200 4.090 4.130 536,824 -0.01(-0.24%)
Sep 17, 2012 4.000 4.140 3.950 4.140 831,836 +0.11(+2.73%)
Sep 14, 2012 3.960 4.050 3.960 4.030 621,411 +0.12(+3.07%)
Sep 13, 2012 3.740 3.980 3.640 3.910 394,192 +0.17(+4.55%)
Sep 12, 2012 3.860 3.890 3.690 3.740 396,972 -0.09(-2.35%)
Sep 11, 2012 3.870 3.950 3.830 3.830 424,680 -0.03(-0.78%)
Sep 10, 2012 3.720 3.940 3.680 3.860 765,829 +0.15(+4.04%)
Sep 07, 2012 3.440 3.770 3.420 3.710 1,170,432 +0.31(+9.12%)
Sep 06, 2012 3.310 3.450 3.290 3.400 762,530 +0.11(+3.34%)
Sep 05, 2012 3.300 3.330 3.240 3.290 412,686 +0.02(+0.61%)
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.