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, 2013 6.920 6.990 6.850 6.860 594,858 -0.12(-1.72%)
May 30, 2013 7.080 7.110 6.970 6.980 766,355 -0.09(-1.27%)
May 29, 2013 7.100 7.150 7.040 7.070 249,180 -0.08(-1.12%)
May 28, 2013 7.170 7.190 7.100 7.150 324,820 +0.00(+0.00%)
May 24, 2013 7.130 7.150 7.040 7.150 203,323 +0.00(+0.00%)
May 23, 2013 7.050 7.175 7.010 7.150 433,098 +0.04(+0.56%)
May 22, 2013 7.140 7.180 7.070 7.110 735,695 -0.04(-0.56%)
May 21, 2013 7.150 7.170 7.120 7.150 568,853 +0.00(+0.00%)
May 20, 2013 6.990 7.150 6.980 7.150 467,026 +0.11(+1.56%)
May 17, 2013 7.100 7.100 6.970 7.040 668,538 -0.02(-0.28%)
May 16, 2013 7.100 7.120 7.040 7.060 419,120 -0.09(-1.26%)
May 15, 2013 7.070 7.150 7.020 7.150 600,023 +0.07(+0.99%)
May 13, 2013 7.000 7.110 7.000 7.080 334,137 +0.06(+0.85%)
May 10, 2013 7.100 7.150 6.995 7.020 523,404 -0.10(-1.40%)
May 09, 2013 7.210 7.210 7.060 7.120 640,144 -0.09(-1.25%)
May 08, 2013 7.160 7.260 7.090 7.210 595,104 -0.02(-0.28%)
May 07, 2013 7.220 7.260 7.160 7.230 406,865 -0.02(-0.28%)
May 06, 2013 7.220 7.250 7.130 7.250 439,149 +0.06(+0.83%)
May 03, 2013 7.110 7.210 7.080 7.190 1,052,011 +0.11(+1.55%)
May 02, 2013 7.100 7.110 7.050 7.080 573,907 +0.04(+0.57%)
May 01, 2013 7.050 7.080 6.980 7.040 1,271,357 +0.00(+0.00%)
Apr 30, 2013 6.960 7.150 6.960 7.040 547,514 +0.04(+0.57%)
Apr 29, 2013 7.100 7.150 7.000 7.000 417,128 -0.08(-1.13%)
Apr 26, 2013 7.140 7.150 7.070 7.080 418,936 -0.07(-0.98%)
Apr 25, 2013 7.010 7.150 7.010 7.150 861,090 +0.13(+1.85%)
Apr 24, 2013 7.080 7.130 7.010 7.020 536,858 -0.03(-0.43%)
Apr 23, 2013 6.800 7.060 6.790 7.050 926,246 +0.29(+4.29%)
Apr 22, 2013 6.820 6.860 6.570 6.760 978,410 -0.06(-0.88%)
Apr 19, 2013 6.630 6.870 6.630 6.820 616,943 +0.19(+2.87%)
Apr 18, 2013 6.750 6.780 6.610 6.630 794,020 -0.12(-1.78%)
Apr 17, 2013 6.780 6.780 6.610 6.750 547,176 -0.09(-1.32%)
Apr 16, 2013 6.620 6.850 6.620 6.840 664,388 +0.26(+3.95%)
Apr 15, 2013 6.780 6.800 6.580 6.580 1,098,992 -0.20(-2.95%)
Apr 12, 2013 6.760 6.880 6.750 6.780 618,395 -0.02(-0.29%)
Apr 11, 2013 6.740 6.850 6.710 6.800 569,574 +0.09(+1.34%)
Apr 10, 2013 6.730 6.800 6.670 6.710 735,299 +0.02(+0.30%)
Apr 09, 2013 6.860 6.860 6.680 6.690 724,278 -0.08(-1.18%)
Apr 08, 2013 6.770 6.820 6.745 6.770 516,548 +0.02(+0.30%)
Apr 05, 2013 6.680 6.760 6.620 6.750 481,030 +0.01(+0.15%)
Apr 04, 2013 6.680 6.750 6.650 6.740 676,184 +0.05(+0.75%)
Apr 03, 2013 6.720 6.720 6.675 6.690 841,365 -0.02(-0.30%)
Apr 02, 2013 6.790 6.800 6.700 6.710 630,467 -0.06(-0.89%)
Apr 01, 2013 6.770 6.800 6.710 6.770 684,574 +0.02(+0.30%)
Mar 28, 2013 6.820 6.820 6.740 6.750 292,891 -0.03(-0.44%)
Mar 27, 2013 6.700 6.790 6.690 6.780 332,778 +0.06(+0.89%)
Mar 26, 2013 6.760 6.780 6.700 6.720 291,389 -0.01(-0.15%)
Mar 25, 2013 6.760 6.800 6.705 6.730 566,525 +0.01(+0.15%)
Mar 22, 2013 6.780 6.820 6.695 6.720 447,202 -0.03(-0.44%)
Mar 21, 2013 6.790 6.850 6.740 6.750 418,930 -0.09(-1.32%)
Mar 20, 2013 6.840 6.870 6.800 6.840 413,866 +0.00(+0.00%)
Mar 19, 2013 6.830 6.900 6.730 6.840 515,512 +0.01(+0.15%)
Mar 18, 2013 6.750 6.860 6.730 6.830 406,600 -0.02(-0.29%)
Mar 15, 2013 6.830 6.850 6.800 6.850 624,844 +0.00(+0.00%)
Mar 14, 2013 6.800 6.870 6.730 6.850 805,829 +0.03(+0.44%)
Mar 13, 2013 6.810 6.860 6.770 6.820 506,869 -0.01(-0.15%)
Mar 12, 2013 6.800 6.900 6.700 6.830 575,592 +0.00(+0.00%)
Mar 11, 2013 6.750 6.850 6.700 6.830 1,207,251 +0.09(+1.34%)
Mar 08, 2013 6.900 6.950 6.740 6.740 1,248,010 -0.17(-2.46%)
Mar 07, 2013 6.880 6.970 6.720 6.910 2,141,262 +0.07(+1.02%)
Mar 06, 2013 6.610 6.990 6.520 6.840 2,568,754 +0.27(+4.11%)
Mar 05, 2013 6.800 6.840 6.560 6.570 5,656,345 -0.23(-3.38%)
Mar 04, 2013 6.660 6.950 6.580 6.800 14,865,732 +1.60(+30.77%)
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.