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 31, 2012 4.520 4.560 4.400 4.440 555,018 -0.07(-1.55%)
May 30, 2012 4.510 4.580 4.380 4.510 701,911 -0.12(-2.59%)
May 29, 2012 4.640 4.810 4.580 4.630 940,381 +0.05(+1.09%)
May 25, 2012 4.630 4.710 4.570 4.580 431,127 -0.06(-1.29%)
May 24, 2012 4.550 4.640 4.450 4.640 496,519 +0.12(+2.65%)
May 23, 2012 4.420 4.535 4.260 4.520 998,094 +0.06(+1.35%)
May 22, 2012 4.520 4.575 4.375 4.460 715,176 -0.03(-0.67%)
May 21, 2012 4.210 4.510 4.180 4.490 1,301,737 +0.32(+7.67%)
May 18, 2012 4.410 4.450 4.120 4.170 1,488,508 -0.30(-6.71%)
May 17, 2012 4.770 4.810 4.350 4.470 1,290,934 -0.30(-6.29%)
May 16, 2012 4.930 4.990 4.760 4.770 631,887 -0.12(-2.45%)
May 15, 2012 4.980 5.060 4.860 4.890 528,657 -0.07(-1.41%)
May 14, 2012 5.060 5.090 4.950 4.960 514,097 -0.19(-3.69%)
May 11, 2012 4.970 5.200 4.970 5.150 1,345,090 +0.18(+3.62%)
May 10, 2012 5.000 5.110 4.910 4.970 482,897 +0.04(+0.81%)
May 09, 2012 4.830 4.990 4.810 4.930 634,267 +0.00(+0.00%)
May 08, 2012 4.850 4.980 4.840 4.930 807,721 +0.01(+0.20%)
May 07, 2012 4.940 5.010 4.860 4.920 909,692 -0.07(-1.40%)
May 04, 2012 5.050 5.090 4.980 4.990 770,849 -0.13(-2.54%)
May 03, 2012 5.130 5.200 5.010 5.120 813,409 +0.01(+0.20%)
May 02, 2012 5.200 5.260 5.040 5.110 680,630 -0.14(-2.67%)
May 01, 2012 5.210 5.390 5.170 5.250 784,001 +0.06(+1.16%)
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%)
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.