FOE - Ferro Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201910.9210.9610.7810.8410.84141,348
Aug 20, 201910.9711.0410.6310.7610.76846,100
Aug 19, 201911.2511.3510.6811.0311.03898,900
Aug 16, 201910.8411.3510.6810.9910.99639,700
Aug 15, 201911.2311.3510.6810.7810.78751,900
Aug 14, 201911.5711.5911.1311.1611.16600,700
Aug 13, 201911.6012.2011.4711.9511.95778,600
Aug 12, 201911.8311.8611.5811.6611.66323,800
Aug 09, 201912.5012.5012.0012.0012.00412,100
Aug 08, 201912.3612.7512.3612.6612.66403,400
Aug 07, 201911.9712.2911.8212.2312.23594,800
Aug 06, 201912.2012.3512.0212.2612.26563,500
Aug 05, 201912.2112.2611.9412.1212.12944,400
Aug 02, 201912.9712.9712.1012.5012.50894,500
Aug 01, 201914.2214.2712.8013.0413.041,659,500
Jul 31, 201915.1515.1514.6714.7314.731,570,400
Jul 30, 201914.8615.2714.6015.2715.271,353,300
Jul 29, 201914.9315.0814.7314.9414.94986,700
Jul 26, 201914.6215.0314.4814.9414.94500,300
Jul 25, 201915.1415.1414.5314.5914.59767,800
Jul 24, 201914.8515.1914.7015.1115.11805,000
Jul 23, 201914.7215.0314.6314.8914.89819,900
Jul 22, 201914.7714.9114.5814.6614.66536,900
Jul 19, 201914.7814.9014.7014.7114.71691,300
Jul 18, 201914.5414.8414.4314.7914.79365,100
Jul 17, 201914.7714.9014.4614.5814.58809,000
Jul 16, 201914.5014.9014.4014.7614.761,478,500
Jul 15, 201915.0615.2014.3914.6014.601,085,200
Jul 12, 201914.6515.1014.6515.0415.04452,500
Jul 11, 201915.1515.1914.6914.7714.77360,800
Jul 10, 201915.4015.4615.0815.1015.10272,900
Jul 09, 201915.2315.4815.2215.2815.28407,500
Jul 08, 201915.7215.8815.3315.3615.36449,200
Jul 05, 201915.6415.8415.4915.8215.82234,800
Jul 03, 201915.7915.8615.5415.7215.72478,700
Jul 02, 201915.6115.6915.4215.6915.69410,000
Jul 01, 201916.0416.0415.3315.6215.62551,900
Jun 28, 201915.4215.9115.3015.8015.801,384,000
Jun 27, 201915.2015.3815.0515.3515.351,163,500
Jun 26, 201915.1615.2115.0415.1315.13783,300
Jun 25, 201915.1015.1714.9015.0715.071,022,900
Jun 24, 201915.3515.3915.0015.0815.08521,200
Jun 21, 201915.2115.3715.0315.3515.35859,900
Jun 20, 201915.4515.5115.2415.3215.32324,100
Jun 19, 201915.2515.2915.1515.2215.22283,000
Jun 18, 201915.0615.3215.0315.1715.17254,100
Jun 17, 201915.0915.1214.9114.9514.95334,700
Jun 14, 201915.4415.4915.0415.1315.13295,900
Jun 13, 201915.3315.5615.2015.5015.50380,100
Jun 12, 201915.0115.2214.9315.2015.20340,500
Jun 11, 201914.8415.1014.7915.0415.04425,200
Jun 10, 201914.5714.8014.5314.5514.55183,700
Jun 07, 201914.5114.5714.3014.5014.50305,900
Jun 06, 201914.4014.6514.2114.4414.44257,900
Jun 05, 201914.5714.6214.2714.3914.39411,200
Jun 04, 201913.9214.5513.8514.5314.53603,400
Jun 03, 201913.5613.8313.5213.6413.641,463,600
May 31, 201913.7413.8413.5213.5413.54540,600
May 30, 201914.0214.2513.9213.9813.98355,200
May 29, 201913.8914.1313.7814.0414.04421,700
May 28, 201914.0814.2513.9514.0214.02653,600
May 24, 201914.4014.4014.0514.1314.13348,900
May 23, 201914.7414.7414.0614.2314.231,053,300
May 22, 201915.0615.0814.8614.9814.98468,200
May 21, 201914.8015.2614.7915.1015.10690,400
May 20, 201915.1115.2914.6714.7214.72725,600
May 17, 201915.6015.7015.2915.3015.30751,400
May 16, 201915.7315.9115.6415.7915.79624,600
May 15, 201915.3615.6515.3615.5715.57376,700
May 14, 201915.4215.7515.3915.6115.61478,000
May 13, 201915.8915.8915.3715.4315.43684,200
May 10, 201915.7715.8915.4715.8215.82799,900
May 09, 201916.0116.0615.7715.8815.88822,600
May 08, 201916.2416.3816.1116.2316.23625,000
May 07, 201916.6916.8116.2116.3616.36599,200
May 06, 201916.7817.0916.7716.9716.97550,700
May 03, 201916.5117.1516.4717.1417.14911,300
May 02, 201916.1316.4416.0016.3116.31815,900
May 01, 201916.1117.3216.0016.5016.501,463,500
Apr 30, 201917.8518.0117.6217.8717.87720,700
Apr 29, 201917.8518.0417.7117.8817.88331,900
Apr 26, 201917.3717.8617.2017.7717.77349,900
Apr 25, 201917.6217.6217.0217.3617.36465,900
Apr 24, 201918.1518.2717.4017.6617.66756,600
Apr 23, 201918.0418.4017.8718.1918.19522,500
Apr 22, 201918.2318.2717.9518.0218.02556,900
Apr 18, 201918.5118.5818.1518.3218.32480,000
Apr 17, 201918.7518.8918.5118.5618.56609,100
Apr 16, 201917.9818.6517.8518.6218.62661,700
Apr 15, 201917.9717.9917.7817.9017.90473,200
Apr 12, 201917.9318.0417.5617.8117.81531,200
Apr 11, 201917.7417.7717.6417.7417.74659,600
Apr 10, 201917.5317.7517.4517.7317.73699,400
Apr 09, 201917.6817.7517.4617.5117.51464,300
Apr 08, 201917.7117.8817.5817.7217.72566,400
Apr 05, 201917.2317.9017.2317.7417.741,014,700
Apr 04, 201917.1317.3917.0717.3617.36665,500
Apr 03, 201917.9418.0617.1217.1717.171,400,200
Apr 02, 201917.9418.0917.6417.8017.801,662,700
Apr 01, 201918.3618.7617.4317.9917.992,086,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...