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 (%)
Dec 30, 2011 4.930 4.920 4.800 4.890 701,313 -0.04(-0.81%)
Dec 29, 2011 4.750 4.950 4.710 4.930 565,013 +0.19(+4.01%)
Dec 28, 2011 4.950 4.960 4.650 4.740 553,361 -0.21(-4.24%)
Dec 27, 2011 5.020 5.080 4.930 4.950 414,540 -0.10(-1.98%)
Dec 23, 2011 5.030 5.090 5.000 5.050 506,634 +0.29(+6.09%)
Dec 21, 2011 4.880 4.880 4.600 4.760 887,538 -0.15(-3.05%)
Dec 20, 2011 4.390 4.940 4.350 4.910 1,486,428 +0.63(+14.72%)
Dec 19, 2011 4.450 4.540 4.270 4.280 1,119,693 -0.15(-3.39%)
Dec 16, 2011 4.660 4.680 4.320 4.430 1,558,926 -0.18(-3.90%)
Dec 15, 2011 4.670 4.820 4.530 4.610 1,011,278 +0.04(+0.88%)
Dec 14, 2011 4.670 4.780 4.560 4.570 1,240,715 -0.18(-3.79%)
Dec 13, 2011 5.060 5.100 4.690 4.750 2,085,768 -0.30(-5.94%)
Dec 12, 2011 5.220 5.240 4.970 5.050 1,647,423 -0.30(-5.61%)
Dec 09, 2011 5.300 5.400 5.210 5.350 944,163 +0.06(+1.13%)
Dec 08, 2011 5.540 5.590 5.185 5.290 1,264,927 -0.36(-6.37%)
Dec 07, 2011 5.630 5.710 5.420 5.650 959,162 -0.04(-0.70%)
Dec 06, 2011 5.730 5.830 5.570 5.690 841,187 -0.06(-1.04%)
Dec 05, 2011 5.940 6.000 5.710 5.750 1,038,182 -0.08(-1.37%)
Dec 02, 2011 5.860 5.990 5.790 5.830 640,260 +0.13(+2.28%)
Dec 01, 2011 5.760 5.920 5.670 5.700 825,405 -0.11(-1.89%)
Nov 30, 2011 5.560 5.810 5.440 5.810 1,633,236 +0.58(+11.09%)
Nov 29, 2011 5.140 5.400 5.020 5.230 1,137,537 +0.10(+1.95%)
Nov 28, 2011 5.080 5.270 5.020 5.130 930,110 +0.31(+6.43%)
Nov 25, 2011 5.000 5.088 4.820 4.820 427,834 -0.18(-3.60%)
Nov 23, 2011 5.180 5.230 4.920 5.000 1,273,959 -0.28(-5.30%)
Nov 22, 2011 5.660 5.670 5.250 5.280 1,015,483 -0.37(-6.55%)
Nov 21, 2011 5.740 5.880 5.540 5.650 930,044 -0.28(-4.72%)
Nov 18, 2011 6.100 6.170 5.890 5.930 1,035,580 -0.13(-2.15%)
Nov 17, 2011 6.330 6.410 5.970 6.060 1,063,314 -0.29(-4.57%)
Nov 16, 2011 6.530 6.650 6.340 6.350 1,199,989 -0.34(-5.08%)
Nov 15, 2011 6.610 6.740 6.430 6.690 723,766 +0.03(+0.45%)
Nov 14, 2011 6.870 6.940 6.600 6.660 852,935 -0.25(-3.62%)
Nov 11, 2011 6.760 6.940 6.710 6.910 813,091 +0.28(+4.22%)
Nov 10, 2011 6.740 6.760 6.430 6.630 1,032,027 +0.09(+1.38%)
Nov 09, 2011 6.890 7.020 6.530 6.540 1,812,482 -0.66(-9.17%)
Nov 08, 2011 7.150 7.270 6.970 7.200 1,093,561 +0.09(+1.27%)
Nov 07, 2011 7.210 7.340 6.850 7.110 878,564 -0.14(-1.93%)
Nov 04, 2011 7.100 7.360 6.931 7.250 1,255,007 +0.02(+0.28%)
Nov 03, 2011 7.030 7.300 6.730 7.230 1,333,733 +0.31(+4.48%)
Nov 02, 2011 6.880 7.000 6.680 6.920 2,307,140 +0.24(+3.59%)
Nov 01, 2011 6.240 7.090 6.180 6.680 4,867,886 +0.21(+3.25%)
Oct 31, 2011 6.470 6.650 6.370 6.470 1,727,345 -0.12(-1.82%)
Oct 28, 2011 6.570 6.780 6.410 6.590 1,591,621 -0.08(-1.20%)
Oct 27, 2011 6.050 6.900 5.920 6.670 7,972,478 +0.20(+3.09%)
Oct 26, 2011 6.310 6.570 6.180 6.470 1,633,990 +0.29(+4.69%)
Oct 25, 2011 6.620 6.630 6.160 6.180 982,989 -0.54(-8.04%)
Oct 24, 2011 6.320 6.720 6.260 6.720 1,643,068 +0.46(+7.35%)
Oct 21, 2011 6.180 6.280 5.950 6.260 1,206,484 +0.22(+3.64%)
Oct 20, 2011 6.000 6.090 5.760 6.040 1,183,658 +0.03(+0.50%)
Oct 19, 2011 6.410 6.410 5.960 6.010 1,227,809 -0.46(-7.11%)
Oct 18, 2011 6.260 6.570 6.000 6.470 1,114,140 +0.24(+3.85%)
Oct 17, 2011 6.930 6.930 6.210 6.230 1,353,288 -0.62(-9.05%)
Oct 14, 2011 6.800 6.950 6.660 6.850 665,962 +0.18(+2.70%)
Oct 13, 2011 6.720 6.750 6.410 6.670 554,074 -0.13(-1.91%)
Oct 12, 2011 6.740 6.960 6.710 6.800 1,362,933 +0.19(+2.87%)
Oct 11, 2011 6.480 6.730 6.420 6.610 1,063,843 +0.05(+0.76%)
Oct 10, 2011 6.380 6.610 6.300 6.560 1,107,164 +0.38(+6.15%)
Oct 07, 2011 6.480 6.610 6.040 6.180 1,019,420 -0.24(-3.74%)
Oct 06, 2011 6.090 6.420 6.085 6.420 2,012,513 +0.45(+7.54%)
Oct 05, 2011 5.650 6.100 5.350 5.970 2,828,614 +0.01(+0.17%)
Oct 04, 2011 5.490 5.990 5.210 5.960 2,110,206 +0.33(+5.86%)
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.