Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrexpo Plc (OP: FEEXF )

0.5997 -0.0403 (-6.30%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 2024 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 17, 2024 0.5997 0.5997 0.5997 0.5997 200 -0.04(-6.30%)
May 10, 2024 0.6400 0 -0.01(-0.93%)
May 06, 2024 0.6460 0 -0.00(-0.22%)
Apr 26, 2024 0.6474 0 +0.05(+7.74%)
Apr 22, 2024 0.6009 0 -0.01(-0.84%)
Apr 18, 2024 0.6060 0 +0.00(+0.02%)
Apr 11, 2024 0.6059 0 +0.06(+10.73%)
Apr 08, 2024 0.5472 11,344 -0.01(-2.29%)
Apr 03, 2024 0.5600 0 -0.03(-5.08%)
Mar 28, 2024 0.5900 0 +0.03(+5.36%)
Mar 26, 2024 0.5600 0 -0.02(-3.45%)
Mar 22, 2024 0.5800 0 +0.01(+2.46%)
Mar 21, 2024 0.5661 0.5661 0.5661 0.5661 1,500 -0.02(-4.05%)
Mar 20, 2024 0.5900 0.5900 0.5655 0.5900 6,000 -0.11(-16.06%)
Mar 13, 2024 0.7029 0 -0.04(-5.66%)
Mar 12, 2024 0.7000 0.7457 0.7000 0.7451 73,700 +0.08(+12.06%)
Mar 11, 2024 0.7949 0.7949 0.6649 0.6649 9,050 -0.23(-25.40%)
Mar 06, 2024 0.8913 0 -0.05(-5.18%)
Feb 29, 2024 0.9400 0 -0.01(-1.05%)
Feb 21, 2024 0.9500 0 -0.15(-13.64%)
Jan 24, 2024 1.100 0 +0.00(+0.00%)
Jan 18, 2024 1.100 0 +0.17(+18.28%)
Jan 17, 2024 0.9300 0.9300 0.9300 0.9300 9,000 -0.07(-7.00%)
Jan 11, 2024 1.000 0 +0.05(+5.05%)
Jan 09, 2024 0.9519 0 -0.16(-14.24%)
Dec 29, 2023 1.110 0 +0.02(+1.83%)
Dec 28, 2023 1.090 1.090 1.090 1.090 5,025 +0.01(+0.93%)
Dec 27, 2023 1.070 1.090 1.070 1.080 22,008 +0.02(+1.89%)
Dec 22, 2023 1.060 0 +0.04(+3.92%)
Dec 21, 2023 1.020 1.020 1.020 1.020 1,500 +0.03(+3.03%)
Dec 20, 2023 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+1.02%)
Dec 19, 2023 0.9300 0.9800 0.9300 0.9800 1,500 +0.02(+2.59%)
Dec 18, 2023 0.9553 0.9553 0.9305 0.9553 31,522 +0.00(+0.03%)
Dec 15, 2023 0.9500 0.9550 0.9500 0.9550 11,662 -0.00(-0.38%)
Dec 04, 2023 0.9586 0 -0.00(-0.15%)
Nov 14, 2023 0.9600 0 +0.00(+0.49%)
Nov 08, 2023 0.9553 0 +0.06(+6.25%)
Oct 25, 2023 0.8991 0 -0.03(-3.63%)
Oct 23, 2023 0.9330 0 +0.05(+6.13%)
Oct 19, 2023 0.8791 0 +0.00(+0.37%)
Oct 18, 2023 0.9045 0.9045 0.8759 0.8759 12,500 -0.01(-0.92%)
Oct 17, 2023 0.8840 0.9157 0.8840 0.8840 3,039 -0.02(-1.78%)
Oct 13, 2023 0.9000 0 -0.04(-4.70%)
Oct 10, 2023 0.9444 0 +0.02(+2.65%)
Oct 03, 2023 0.9200 0 +0.01(+0.55%)
Sep 29, 2023 0.9150 0 -0.00(-0.05%)
Sep 27, 2023 0.9155 0 -0.03(-3.07%)
Sep 25, 2023 0.9445 0 +0.01(+0.79%)
Sep 20, 2023 0.9371 0 -0.03(-3.25%)
Sep 15, 2023 0.9686 0 -0.01(-1.16%)
Sep 08, 2023 0.9800 0 +0.05(+5.71%)
Sep 06, 2023 0.9271 0 -0.06(-6.06%)
Aug 29, 2023 0.9869 0 -0.01(-1.31%)
Aug 25, 2023 1.000 0 +0.05(+4.89%)
Aug 22, 2023 0.9534 0 -0.02(-1.71%)
Aug 21, 2023 0.9700 0.9700 0.9700 0.9700 258 -0.04(-3.96%)
Aug 18, 2023 1.000 1.010 1.000 1.010 25,453 -0.09(-8.18%)
Aug 04, 2023 1.100 0 +0.00(+0.00%)
Aug 03, 2023 1.100 1.100 1.030 1.100 5,761 -0.04(-3.51%)
Jul 31, 2023 1.140 0 -0.06(-5.00%)
Jul 24, 2023 1.200 0 +0.00(+0.00%)
Jul 21, 2023 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Jul 19, 2023 1.200 0 +0.00(+0.42%)
Jul 14, 2023 1.195 0 -0.03(-2.85%)
Jul 13, 2023 1.230 1.230 1.230 1.230 2,150 +0.08(+6.96%)
Jul 11, 2023 1.150 0 +0.01(+0.88%)
Jul 07, 2023 1.140 0 +0.00(+0.00%)
Jul 05, 2023 1.140 0 +0.01(+0.88%)
Jun 29, 2023 1.130 0 -0.09(-7.38%)
Jun 28, 2023 1.220 1.220 1.220 1.220 641 +0.00(+0.00%)
Jun 27, 2023 1.220 1.220 1.210 1.220 5,400 +0.01(+0.83%)
Jun 26, 2023 1.210 1.286 1.210 1.210 111,910 +0.11(+10.00%)
Jun 23, 2023 1.130 1.130 1.100 1.100 93,505 -0.03(-2.65%)
Jun 22, 2023 1.175 1.175 1.130 1.130 162,938 +0.00(+0.00%)
Jun 21, 2023 1.130 1.130 1.130 1.130 100,808 +0.01(+0.89%)
Jun 20, 2023 1.070 1.120 1.070 1.120 239,701 +0.02(+1.82%)
Jun 15, 2023 1.100 0 +0.03(+2.80%)
Jun 14, 2023 1.070 1.070 1.070 1.070 2,000 -0.08(-6.96%)
Jun 13, 2023 1.150 1.150 1.150 1.150 1,000 -0.04(-3.36%)
Jun 08, 2023 1.190 0 +0.04(+3.48%)
Jun 07, 2023 1.150 1.190 1.150 1.150 900 -0.12(-9.45%)
Jun 05, 2023 1.270 0 +0.07(+5.83%)
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.