U.S. Markets open in 6 hrs 53 mins

Ferro Corporation (FOE)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
19.43+0.61 (+3.24%)
At close: 4:02PM EDT
People also watch
FULCBTPOLSHLMMTX
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201719.0019.4618.8219.4319.43353,022
Aug 21, 201718.7618.8318.5818.8218.82289,400
Aug 18, 201718.5018.8118.4618.7618.76545,400
Aug 17, 201718.9019.0018.6218.6318.63312,000
Aug 16, 201718.9319.1118.7918.9718.97488,600
Aug 15, 201719.0019.0218.7318.8418.84590,400
Aug 14, 201718.8719.1018.8019.0219.02298,500
Aug 11, 201718.4318.8517.7818.7618.76473,400
Aug 10, 201718.9719.0118.6618.6718.67356,800
Aug 09, 201719.1119.2518.8819.0319.03316,300
Aug 08, 201719.2819.3418.9119.2019.20533,200
Aug 07, 201719.6019.6019.2519.3719.37323,100
Aug 04, 201719.3119.6919.2319.5619.56443,900
Aug 03, 201719.6319.6319.1119.2919.29692,400
Aug 02, 201719.4319.7319.2419.6619.66675,600
Aug 01, 201719.5019.5319.2519.3419.34757,400
Jul 31, 201719.1619.3318.6219.2419.24939,100
Jul 28, 201718.8019.0318.5719.0319.03732,300
Jul 27, 201719.4720.3418.6618.8018.801,470,900
Jul 26, 201718.8119.1118.6618.8818.881,189,300
Jul 25, 201718.6618.9518.5518.8118.81645,900
Jul 24, 201718.5718.6418.3418.5118.51595,700
Jul 21, 201718.8518.8718.6018.6718.67342,100
Jul 20, 201718.7718.8718.5718.7918.79285,100
Jul 19, 201718.8819.0118.7418.9218.92500,700
Jul 18, 201718.8219.1118.7618.8818.88319,200
Jul 17, 201718.7918.9918.7118.9218.92435,200
Jul 14, 201718.7618.9518.7218.8718.87319,400
Jul 13, 201718.7718.7818.4918.7318.73574,200
Jul 12, 201718.6318.8718.5918.8118.81408,900
Jul 11, 201718.3518.6118.2218.5218.52424,100
Jul 10, 201718.1018.5018.0218.3918.39436,600
Jul 07, 201717.9118.2717.7818.2618.26286,900
Jul 06, 201718.1518.1517.8217.8617.86306,900
Jul 05, 201718.3018.3017.8718.2018.20436,900
Jul 03, 201718.4018.4218.0718.3018.30283,800
Jun 30, 201718.0518.3617.8418.2918.29596,800
Jun 29, 201718.1718.2917.6317.9717.97559,100
Jun 28, 201717.9818.2017.9118.1218.12381,000
Jun 27, 201717.9017.9617.7617.7717.77361,100
Jun 26, 201717.6117.9317.3717.8117.81628,100
Jun 23, 201717.8217.9517.6917.8317.83738,400
Jun 22, 201717.8117.8817.6617.7717.77342,800
Jun 21, 201717.9018.0017.6617.7817.78557,200
Jun 20, 201718.1018.1017.5917.7317.73599,500
Jun 19, 201718.3318.4218.1118.1618.16435,700
Jun 16, 201717.7418.1717.6018.1518.15749,100
Jun 15, 201718.2018.3417.9217.9817.98533,600
Jun 14, 201718.9318.9918.3518.4118.41627,800
Jun 13, 201719.2419.3718.8318.9418.941,268,800
Jun 12, 201718.3519.3118.3419.1419.142,132,000
Jun 09, 201718.0318.3918.0318.2618.261,036,300
Jun 08, 201717.5018.0217.4517.9417.94738,200
Jun 07, 201717.5317.6617.4617.5317.53374,200
Jun 06, 201717.4417.6417.1517.5517.55480,900
Jun 05, 201718.3018.3117.5017.5617.56908,300
Jun 02, 201717.3017.5017.1317.3717.37521,400
Jun 01, 201716.8717.3516.7617.2917.29550,900
May 31, 201716.8316.8316.4816.7616.76456,400
May 30, 201717.0917.0916.7016.8416.84477,400
May 26, 201717.0217.1316.8317.0717.07430,100
May 25, 201717.3417.4017.0317.0617.06275,800
May 24, 201717.4017.5117.1717.3217.32263,300
May 23, 201717.5617.6517.3317.4417.44376,200
May 22, 201717.2217.5617.0217.5517.55514,700
May 19, 201716.9617.3316.9617.0817.08846,800
May 18, 201716.9517.0916.7916.8916.89878,800
May 17, 201717.3317.3817.0817.1117.11333,200
May 16, 201717.6517.7017.5217.6317.63507,200
May 15, 201717.8017.8017.5717.6417.64609,700
May 12, 201717.5417.8617.5417.5917.59296,300
May 11, 201717.8817.9117.6417.7317.73224,000
May 10, 201717.7517.9317.6417.9217.92308,300
May 09, 201717.6917.9517.5217.6917.69613,500
May 08, 201717.8617.8617.5317.6217.62338,800
May 05, 201717.6817.9317.6317.9317.93628,000
May 04, 201717.9117.9417.5017.6417.64595,900
May 03, 201718.0218.0517.7117.9217.92550,300
May 02, 201718.1518.3018.0318.1318.13522,600
May 01, 201718.0418.2417.8018.1818.18679,700
Apr 28, 201717.7518.1717.6817.9217.921,435,900
Apr 27, 201717.5517.9817.2617.7117.711,426,700
Apr 26, 201716.8817.7516.3617.4317.432,140,700
Apr 25, 201715.9916.1515.8815.9015.90981,600
Apr 24, 201715.7215.9715.4915.8015.80604,100
Apr 21, 201715.4715.5715.3415.4115.41486,800
Apr 20, 201715.5015.6415.4015.5015.50723,400
Apr 19, 201715.2015.5015.1115.3415.34476,300
Apr 18, 201715.0815.2814.8515.2515.25219,900
Apr 17, 201715.0815.2514.9215.2215.22593,500
Apr 13, 201715.1715.2114.9615.0515.05690,900
Apr 12, 201715.3515.3615.0415.1815.18527,000
Apr 11, 201715.4115.5115.2515.4515.45659,600
Apr 10, 201715.4815.5315.3415.4315.43703,600
Apr 07, 201715.2215.5215.0815.4315.43568,600
Apr 06, 201715.1015.3315.0215.3315.33334,000
Apr 05, 201715.3615.5215.0715.1115.11698,400
Apr 04, 201715.0015.2714.9615.2115.21445,700
Apr 03, 201715.2615.2914.7915.0015.00483,600
Mar 31, 201714.8015.2814.8015.1915.19766,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...