FOE - Ferro Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201723.4123.7323.3723.5623.56141,571
Dec 12, 201723.4923.5623.2623.4123.41781,400
Dec 11, 201723.6323.8323.3523.3923.39373,000
Dec 08, 201723.8523.8923.5423.6523.65299,000
Dec 07, 201723.7323.9223.5523.6723.67468,800
Dec 06, 201723.9123.9123.4723.7023.70392,400
Dec 05, 201724.3024.4523.9724.0224.02525,100
Dec 04, 201725.3325.4824.2924.3324.33408,100
Dec 01, 201725.3725.3724.4125.0525.05634,300
Nov 30, 201724.4825.5024.3825.3525.351,164,700
Nov 29, 201725.0825.1324.3224.3824.38603,000
Nov 28, 201724.4725.1824.2225.0925.09698,800
Nov 27, 201724.2324.5024.0724.3524.35562,700
Nov 24, 201724.0924.3523.9824.3024.30190,800
Nov 22, 201724.5624.5823.9423.9623.96464,400
Nov 21, 201724.2924.6424.1924.4924.49523,800
Nov 20, 201723.8824.2523.7724.2424.24337,700
Nov 17, 201723.8524.0923.7623.9123.91434,100
Nov 16, 201723.1824.0923.1323.9623.96693,400
Nov 15, 201722.9123.0122.6522.8822.88556,200
Nov 14, 201723.3823.5122.9923.2423.24625,700
Nov 13, 201723.6023.7323.3923.6323.63452,200
Nov 10, 201723.8024.1823.7423.8223.82673,500
Nov 09, 201723.6324.0323.4423.7523.75893,400
Nov 08, 201723.8924.1823.7923.9223.92633,700
Nov 07, 201724.1024.2323.9624.0624.06607,400
Nov 06, 201724.4224.4823.9524.1424.14900,000
Nov 03, 201723.7224.8423.5724.4124.41959,600
Nov 02, 201723.3323.8621.6423.3223.321,321,700
Nov 01, 201724.0724.0723.6423.8623.86500,700
Oct 31, 201723.7223.9623.6223.8223.82447,700
Oct 30, 201723.7123.7423.5423.5923.59592,000
Oct 27, 201723.6723.7723.3423.6823.68686,800
Oct 26, 201723.8023.9523.6223.6823.68535,200
Oct 25, 201723.5823.8223.4723.7823.78553,700
Oct 24, 201723.6823.9023.6323.6623.66642,700
Oct 23, 201723.7023.7523.5123.5723.57510,700
Oct 20, 201723.6223.7523.4723.6923.69566,000
Oct 19, 201723.5023.5823.1823.3523.35473,700
Oct 18, 201723.7523.9223.5523.6123.61672,200
Oct 17, 201723.4323.7923.3823.6023.60471,800
Oct 16, 201723.5123.6023.2723.5023.50544,200
Oct 13, 201723.4123.5923.3023.3223.32515,500
Oct 12, 201722.7523.3122.7523.0623.06649,400
Oct 11, 201722.6623.0122.6322.7822.78351,500
Oct 10, 201722.7022.8222.6022.6922.69407,900
Oct 09, 201722.5222.6922.3422.5622.56368,100
Oct 06, 201722.3922.5422.2722.5222.52464,800
Oct 05, 201722.6822.7022.3622.5322.53368,400
Oct 04, 201722.6122.6122.3422.5522.55432,800
Oct 03, 201722.5622.6622.2322.6622.66736,100
Oct 02, 201722.5022.6022.1122.5822.58421,700
Sep 29, 201722.2122.3022.0022.3022.30627,000
Sep 28, 201721.7222.2121.5122.2022.20675,200
Sep 27, 201721.6621.9121.4221.6821.68535,500
Sep 26, 201721.5121.6821.3521.6021.60451,100
Sep 25, 201721.5721.6121.2721.5121.51365,000
Sep 22, 201721.2921.6621.2621.5521.55906,300
Sep 21, 201721.3321.3921.2021.3021.30263,200
Sep 20, 201721.3221.3921.1821.2821.28294,100
Sep 19, 201720.9621.3120.7821.2121.21396,500
Sep 18, 201721.0621.0920.6820.9620.96725,200
Sep 15, 201720.8221.0520.6120.9520.951,227,400
Sep 14, 201720.4620.7720.4020.6620.66984,400
Sep 13, 201720.4620.6720.2320.5020.501,008,100
Sep 12, 201720.0920.5419.9520.5020.50924,100
Sep 11, 201719.6220.0719.5420.0520.05565,500
Sep 08, 201719.4319.6119.2319.4919.49350,700
Sep 07, 201719.3019.6019.1919.4519.45387,700
Sep 06, 201719.1819.4019.0119.2919.29344,400
Sep 05, 201719.5919.6618.9919.0319.03400,300
Sep 01, 201719.3519.6019.2119.5919.59290,800
Aug 31, 201719.2019.4319.1519.2719.27315,400
Aug 30, 201719.1319.2419.1019.1619.16297,000
Aug 29, 201719.1119.2719.0119.1419.14275,500
Aug 28, 201719.1819.3219.0819.2719.27182,300
Aug 25, 201719.2719.2818.8919.1819.18426,500
Aug 24, 201719.3119.3419.0919.1219.12333,100
Aug 23, 201719.2419.4619.2219.2619.26313,600
Aug 22, 201719.0019.4618.8219.4319.43352,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...