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 (%)
Apr 30, 2012 5.080 5.230 5.060 5.190 702,237 +0.04(+0.78%)
Apr 27, 2012 5.220 5.390 4.960 5.150 2,141,401 +0.20(+4.04%)
Apr 26, 2012 5.170 5.170 4.800 4.950 1,710,835 -0.21(-4.07%)
Apr 25, 2012 5.160 5.240 5.080 5.160 712,337 +0.11(+2.18%)
Apr 24, 2012 4.990 5.090 4.950 5.050 530,191 +0.06(+1.20%)
Apr 23, 2012 4.990 5.030 4.890 4.990 648,198 -0.14(-2.73%)
Apr 20, 2012 5.130 5.170 5.060 5.130 459,379 +0.09(+1.79%)
Apr 19, 2012 5.190 5.340 5.030 5.040 858,893 -0.13(-2.51%)
Apr 18, 2012 5.300 5.350 5.070 5.170 752,549 -0.18(-3.36%)
Apr 17, 2012 5.230 5.470 5.230 5.350 459,133 +0.20(+3.88%)
Apr 16, 2012 5.220 5.260 5.060 5.150 365,869 -0.01(-0.19%)
Apr 13, 2012 5.360 5.370 5.110 5.160 406,194 -0.25(-4.62%)
Apr 12, 2012 5.200 5.440 5.100 5.410 952,282 +0.32(+6.29%)
Apr 11, 2012 5.110 5.180 5.030 5.090 1,235,060 +0.07(+1.39%)
Apr 10, 2012 5.450 5.510 5.010 5.020 1,028,555 -0.43(-7.89%)
Apr 09, 2012 5.460 5.570 5.380 5.450 784,496 -0.14(-2.50%)
Apr 05, 2012 5.590 5.730 5.550 5.590 548,848 +0.01(+0.18%)
Apr 04, 2012 5.560 5.660 5.500 5.580 904,043 -0.10(-1.76%)
Apr 03, 2012 5.910 5.910 5.630 5.680 881,049 -0.27(-4.54%)
Apr 02, 2012 5.920 5.960 5.770 5.950 768,464 +0.01(+0.17%)
Mar 30, 2012 6.030 6.190 5.865 5.940 1,007,877 -0.01(-0.17%)
Mar 29, 2012 5.900 6.050 5.820 5.950 633,890 -0.02(-0.34%)
Mar 28, 2012 6.190 6.210 5.850 5.970 607,729 -0.22(-3.55%)
Mar 27, 2012 6.340 6.340 6.190 6.190 452,079 -0.13(-2.06%)
Mar 26, 2012 6.350 6.371 6.280 6.320 847,887 +0.09(+1.44%)
Mar 23, 2012 5.970 6.230 5.900 6.230 802,348 +0.28(+4.71%)
Mar 22, 2012 6.190 6.390 5.850 5.950 821,667 -0.35(-5.56%)
Mar 21, 2012 6.150 6.380 6.090 6.300 1,413,295 +0.17(+2.77%)
Mar 20, 2012 6.100 6.180 6.000 6.130 482,694 -0.05(-0.81%)
Mar 19, 2012 6.140 6.290 6.080 6.180 452,325 +0.03(+0.49%)
Mar 16, 2012 6.060 6.200 5.990 6.150 1,049,138 +0.11(+1.82%)
Mar 15, 2012 5.920 6.085 5.820 6.040 576,151 +0.15(+2.55%)
Mar 14, 2012 6.190 6.200 5.870 5.890 818,193 -0.29(-4.69%)
Mar 13, 2012 5.900 6.190 5.820 6.180 993,835 +0.36(+6.19%)
Mar 12, 2012 5.680 5.870 5.680 5.820 626,660 +0.13(+2.28%)
Mar 09, 2012 5.560 5.820 5.510 5.690 674,712 +0.15(+2.71%)
Mar 08, 2012 5.440 5.540 5.380 5.540 702,965 +0.17(+3.17%)
Mar 07, 2012 5.260 5.460 5.260 5.370 678,365 +0.15(+2.87%)
Mar 06, 2012 5.330 5.560 5.160 5.220 1,423,486 -0.21(-3.87%)
Mar 05, 2012 5.590 5.640 5.400 5.430 1,053,285 -0.19(-3.38%)
Mar 02, 2012 5.630 5.800 5.580 5.620 1,571,165 -0.04(-0.71%)
Mar 01, 2012 5.680 5.980 5.560 5.660 1,991,361 +0.11(+1.98%)
Feb 29, 2012 6.200 6.370 5.445 5.550 5,218,891 -1.29(-18.86%)
Feb 28, 2012 6.840 7.000 6.700 6.840 687,890 +0.02(+0.29%)
Feb 27, 2012 6.790 6.900 6.615 6.820 356,022 -0.08(-1.16%)
Feb 24, 2012 6.860 7.030 6.830 6.900 640,838 +0.06(+0.88%)
Feb 23, 2012 6.780 6.850 6.570 6.840 952,295 +0.08(+1.18%)
Feb 22, 2012 6.880 6.900 6.690 6.760 566,955 -0.11(-1.60%)
Feb 21, 2012 7.150 7.196 6.850 6.870 669,462 -0.20(-2.83%)
Feb 17, 2012 6.970 7.178 6.860 7.070 1,484,060 +0.14(+2.02%)
Feb 16, 2012 6.890 7.020 6.710 6.930 714,067 +0.01(+0.14%)
Feb 15, 2012 6.750 7.100 6.695 6.920 1,090,885 +0.24(+3.59%)
Feb 14, 2012 6.930 6.980 6.500 6.680 1,261,962 -0.31(-4.43%)
Feb 13, 2012 6.940 7.060 6.850 6.990 764,153 +0.12(+1.75%)
Feb 10, 2012 7.080 7.100 6.810 6.870 1,331,684 -0.35(-4.85%)
Feb 09, 2012 7.170 7.250 6.940 7.220 742,011 +0.11(+1.55%)
Feb 08, 2012 7.050 7.310 6.990 7.110 881,502 +0.08(+1.14%)
Feb 07, 2012 7.220 7.250 6.870 7.030 966,097 -0.23(-3.17%)
Feb 06, 2012 7.190 7.320 7.140 7.260 444,115 +0.01(+0.14%)
Feb 03, 2012 7.320 7.504 7.140 7.250 989,215 +0.12(+1.68%)
Feb 02, 2012 7.000 7.330 6.900 7.130 1,061,313 +0.12(+1.71%)
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.