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 28, 2010 9.010 9.278 8.800 9.010 748,883 -0.14(-1.53%)
May 27, 2010 9.150 9.280 8.950 9.150 1,028,618 +0.35(+3.98%)
May 26, 2010 8.800 9.020 8.720 8.800 3,119 +0.09(+1.03%)
May 25, 2010 8.400 8.740 8.210 8.710 2,218,692 -0.09(-1.02%)
May 24, 2010 8.970 9.240 8.780 8.800 991,972 -0.21(-2.33%)
May 21, 2010 8.640 9.310 8.510 9.010 1,335,095 +0.09(+1.01%)
May 20, 2010 8.950 9.220 8.890 8.920 2,018,891 -1.03(-10.35%)
May 19, 2010 10.16 10.18 9.680 9.950 1,060,280 -0.29(-2.83%)
May 18, 2010 10.41 10.64 10.10 10.24 1,435,809 +0.10(+0.99%)
May 17, 2010 10.03 10.39 9.930 10.14 1,693,460 +0.17(+1.71%)
May 14, 2010 9.970 10.55 9.570 9.970 1,505,394 -0.78(-7.26%)
May 13, 2010 10.78 11.19 10.70 10.75 801,048 -0.11(-1.01%)
May 12, 2010 10.50 10.88 10.42 10.86 929,259 +0.47(+4.52%)
May 11, 2010 10.62 10.75 10.34 10.39 1,561,250 +0.05(+0.48%)
May 10, 2010 10.21 10.35 10.10 10.34 1,289,135 +1.32(+14.63%)
May 07, 2010 9.310 9.720 8.750 9.020 2,176,332 +0.05(+0.56%)
May 06, 2010 10.17 10.52 8.140 8.970 1,853,354 -1.17(-11.54%)
May 05, 2010 10.28 10.53 10.08 10.14 1,814,178 -0.51(-4.79%)
May 04, 2010 10.68 10.94 10.50 10.65 1,695,457 -0.31(-2.83%)
May 03, 2010 11.02 11.33 10.56 10.96 1,527,279 +0.04(+0.37%)
Apr 30, 2010 11.29 11.45 10.91 10.92 1,100,396 -0.33(-2.93%)
Apr 29, 2010 11.50 11.62 11.14 11.25 1,319,442 -0.20(-1.75%)
Apr 28, 2010 10.55 11.60 10.55 11.45 2,983,821 +1.28(+12.59%)
Apr 27, 2010 10.44 10.72 10.10 10.17 1,127,844 -0.34(-3.24%)
Apr 26, 2010 10.32 10.72 10.25 10.51 1,155,679 +0.13(+1.25%)
Apr 23, 2010 9.870 10.46 9.700 10.38 1,460,640 +0.55(+5.60%)
Apr 22, 2010 9.560 9.860 9.290 9.830 711,556 +0.11(+1.13%)
Apr 21, 2010 9.530 9.860 9.440 9.720 605,928 +0.24(+2.53%)
Apr 20, 2010 9.660 9.750 9.450 9.480 647,179 -0.07(-0.73%)
Apr 19, 2010 9.650 9.940 9.350 9.550 1,070,500 -0.16(-1.65%)
Apr 16, 2010 9.990 10.00 9.500 9.710 927,608 -0.28(-2.80%)
Apr 15, 2010 10.09 10.21 9.880 9.990 892,031 -0.16(-1.58%)
Apr 14, 2010 9.420 10.16 9.410 10.15 1,754,922 +0.86(+9.26%)
Apr 13, 2010 9.200 9.360 9.110 9.290 431,020 +0.08(+0.87%)
Apr 12, 2010 9.450 9.450 9.140 9.210 592,807 -0.19(-2.02%)
Apr 09, 2010 9.150 9.480 8.980 9.400 766,908 +0.27(+2.96%)
Apr 08, 2010 9.070 9.220 8.890 9.130 633,472 -0.02(-0.22%)
Apr 07, 2010 9.350 9.350 9.000 9.150 955,579 -0.25(-2.66%)
Apr 06, 2010 9.370 9.740 9.260 9.400 1,334,749 -0.04(-0.42%)
Apr 05, 2010 9.130 9.490 9.130 9.440 739,153 +0.35(+3.85%)
Apr 01, 2010 8.910 9.090 9.090 9.090 982,900 +0.30(+3.41%)
Mar 31, 2010 8.700 8.920 8.650 8.790 1,291,873 +0.03(+0.34%)
Mar 30, 2010 8.860 8.970 8.680 8.760 891,301 -0.12(-1.35%)
Mar 29, 2010 8.690 8.910 8.580 8.880 692,842 +0.25(+2.90%)
Mar 26, 2010 8.530 8.670 8.510 8.630 804,127 +0.16(+1.89%)
Mar 25, 2010 8.700 9.000 8.460 8.470 804,162 -0.12(-1.40%)
Mar 24, 2010 8.800 8.870 8.570 8.590 751,614 -0.30(-3.37%)
Mar 23, 2010 8.730 8.940 8.550 8.890 731,479 +0.11(+1.25%)
Mar 22, 2010 8.240 8.830 8.120 8.780 977,812 +0.45(+5.40%)
Mar 19, 2010 8.330 8.420 8.107 8.330 2,632,330 +0.05(+0.60%)
Mar 18, 2010 8.380 8.580 8.240 8.280 794,027 -0.12(-1.43%)
Mar 17, 2010 8.330 8.500 8.240 8.400 1,223,762 +0.11(+1.33%)
Mar 16, 2010 8.320 8.320 8.250 8.290 1,312,806 -0.01(-0.12%)
Mar 15, 2010 8.280 8.320 8.280 8.300 703,726 -0.04(-0.48%)
Mar 12, 2010 8.500 8.650 8.330 8.340 1,206,951 -0.07(-0.83%)
Mar 11, 2010 8.570 8.610 8.300 8.410 1,121,469 -0.25(-2.89%)
Mar 10, 2010 8.760 8.920 8.650 8.660 1,019,293 -0.11(-1.25%)
Mar 09, 2010 8.900 8.920 8.730 8.770 687,981 -0.14(-1.57%)
Mar 08, 2010 8.980 9.000 8.860 8.910 388,240 -0.06(-0.67%)
Mar 05, 2010 8.980 9.000 8.920 8.970 1,024,356 +0.04(+0.45%)
Mar 04, 2010 8.990 9.000 8.870 8.930 712,578 +0.02(+0.22%)
Mar 03, 2010 8.900 9.090 8.770 8.910 688,873 +0.07(+0.79%)
Mar 02, 2010 8.800 9.160 8.400 8.840 1,369,615 +0.05(+0.57%)
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.