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 (%)
Jul 30, 2010 10.67 10.71 9.950 10.67 1,047,087 +0.16(+1.52%)
Jul 29, 2010 10.40 10.75 10.11 10.51 1,342,033 +0.27(+2.64%)
Jul 28, 2010 10.24 10.37 10.01 10.24 3,052 +0.01(+0.10%)
Jul 27, 2010 10.31 10.82 9.740 10.23 3,462,544 +1.06(+11.56%)
Jul 26, 2010 9.050 9.290 8.990 9.170 1,172,028 +0.12(+1.33%)
Jul 23, 2010 8.500 9.050 8.370 9.050 1,640,707 +0.55(+6.47%)
Jul 22, 2010 7.830 8.520 7.790 8.500 1,380,838 +0.91(+11.99%)
Jul 21, 2010 7.600 7.830 7.420 7.590 689,357 +0.10(+1.34%)
Jul 20, 2010 7.150 7.500 7.050 7.490 425,555 +0.17(+2.32%)
Jul 19, 2010 7.230 7.330 7.010 7.320 596,079 +0.12(+1.67%)
Jul 16, 2010 7.200 7.580 7.180 7.200 678,723 -0.47(-6.13%)
Jul 15, 2010 8.060 8.060 7.490 7.670 684,436 -0.35(-4.36%)
Jul 14, 2010 7.800 8.150 7.730 8.020 820,834 +0.19(+2.43%)
Jul 13, 2010 7.830 8.200 7.770 7.830 7,461 +0.26(+3.43%)
Jul 12, 2010 7.740 7.820 7.380 7.570 434,202 -0.20(-2.57%)
Jul 09, 2010 7.770 7.770 7.420 7.770 409,899 +0.23(+3.05%)
Jul 08, 2010 7.540 7.590 7.320 7.540 2,268 +0.22(+3.01%)
Jul 07, 2010 6.840 7.320 6.680 7.320 1,251,909 +0.51(+7.49%)
Jul 06, 2010 6.810 7.360 6.740 6.810 3,815 -0.21(-2.99%)
Jul 02, 2010 7.020 7.100 6.800 7.020 1,292,772 +0.02(+0.29%)
Jul 01, 2010 7.400 7.400 6.780 7.000 1,096,027 -0.37(-5.02%)
Jun 30, 2010 7.370 7.740 7.350 7.370 5,985 -0.21(-2.77%)
Jun 29, 2010 7.660 7.660 7.370 7.580 1,451,555 -0.35(-4.41%)
Jun 25, 2010 7.930 8.010 7.700 7.930 2,301,175 +0.13(+1.67%)
Jun 24, 2010 7.800 8.050 7.660 7.800 1,051,428 -0.30(-3.70%)
Jun 23, 2010 8.020 8.280 7.870 8.100 762,218 +0.04(+0.50%)
Jun 22, 2010 8.060 8.560 8.000 8.060 2,205 -0.35(-4.16%)
Jun 21, 2010 8.730 8.750 8.260 8.410 578,407 -0.05(-0.59%)
Jun 18, 2010 8.460 8.720 8.390 8.460 854,983 +0.07(+0.83%)
Jun 17, 2010 8.390 8.540 8.170 8.390 428 -0.04(-0.47%)
Jun 16, 2010 8.500 8.570 8.300 8.430 645,742 -0.21(-2.43%)
Jun 15, 2010 8.640 8.660 7.985 8.640 3,834 +0.88(+11.34%)
Jun 14, 2010 7.810 8.200 7.750 7.760 1,251,980 +0.08(+1.04%)
Jun 11, 2010 7.320 7.680 7.310 7.680 1,203,592 +0.16(+2.13%)
Jun 10, 2010 7.520 7.550 7.340 7.520 3,562 +0.32(+4.44%)
Jun 09, 2010 7.490 7.640 7.130 7.200 1,384,533 -0.17(-2.31%)
Jun 08, 2010 7.180 7.420 6.910 7.370 2,342,289 +0.29(+4.10%)
Jun 07, 2010 7.820 7.870 7.030 7.080 1,565,854 -0.70(-9.00%)
Jun 04, 2010 7.780 8.110 7.580 7.780 2,163,337 -0.35(-4.31%)
Jun 03, 2010 8.130 8.630 7.960 8.130 1,578,279 -0.39(-4.58%)
Jun 02, 2010 8.520 8.650 8.200 8.520 1,031,938 +0.07(+0.83%)
Jun 01, 2010 8.450 8.980 8.450 8.450 3,109 -0.56(-6.22%)
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%)
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.