FOE - Ferro Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201915.1115.2914.8114.9114.91316,213
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
Mar 29, 201918.9719.1818.7718.9318.932,189,200
Mar 28, 201918.7119.0718.5818.8318.832,313,800
Mar 27, 201918.6618.8018.3618.6518.651,845,700
Mar 26, 201919.3819.4218.6018.7118.713,120,400
Mar 25, 201919.4819.5518.8819.2119.212,532,800
Mar 22, 201920.6720.6819.5619.5819.582,430,400
Mar 21, 201920.4621.0620.2120.9620.9618,118,700
Mar 20, 201920.3420.9020.2220.5220.523,148,300
Mar 19, 201920.6121.2820.4820.4920.494,321,000
Mar 18, 201918.8118.9518.5918.8918.89331,500
Mar 15, 201918.5218.9318.4918.7418.74630,900
Mar 14, 201919.0219.0218.4418.4718.47316,500
Mar 13, 201918.9719.0218.8019.0019.00647,000
Mar 12, 201919.2119.4518.8218.8818.88383,400
Mar 11, 201918.4919.1818.4719.1719.17826,200
Mar 08, 201918.8018.8518.3518.3518.35515,400
Mar 07, 201919.0619.1718.6518.9718.97609,600
Mar 06, 201919.2819.5519.0519.0519.05726,800
Mar 05, 201919.2919.4019.0519.2419.24590,800
Mar 04, 201919.6619.8819.1619.3519.35853,100
Mar 01, 201919.5920.0019.4719.6319.631,065,400
Feb 28, 201917.9920.0017.9919.3919.392,121,200
Feb 27, 201917.8018.1717.7918.0018.00554,700
Feb 26, 201918.1018.4117.8117.8217.82576,600
Feb 25, 201917.9618.2717.8218.1418.14867,700
Feb 22, 201918.0118.1717.8117.9017.90399,200
Feb 21, 201917.9618.0017.7017.8817.88265,900
Feb 20, 201917.6118.1117.6117.8917.89485,200
Feb 19, 201917.2117.7517.2117.6117.61538,900
Feb 15, 201917.0717.5617.0317.4017.40740,900
Feb 14, 201916.8817.0816.8416.9116.91270,900
Feb 13, 201917.1517.3216.8917.0017.00302,100
Feb 12, 201916.8617.1916.6917.0317.03314,200
Feb 11, 201916.3416.6916.2916.6716.67297,300
Feb 08, 201916.3316.5416.1716.2116.21299,900
Feb 07, 201916.7716.8116.3116.5016.50468,000
Feb 06, 201916.6316.9316.6316.8916.89731,900
Feb 05, 201916.8817.1016.5616.7416.74481,300
Feb 04, 201917.0317.1916.7816.9216.92505,700
Feb 01, 201916.6817.2516.6517.0617.06492,000
Jan 31, 201916.3016.8616.2416.6716.67759,900
Jan 30, 201916.6116.7316.3716.5016.50502,600
Jan 29, 201916.4816.8716.4816.4916.49334,700
Jan 28, 201916.4916.8916.4716.5716.57327,700
Jan 25, 201916.3516.9116.3516.6816.68471,400
Jan 24, 201915.9416.4815.8816.2816.28619,400
Jan 23, 201916.2616.3615.7215.9315.93628,400
Jan 22, 201916.2516.4616.0916.2816.28798,300
Jan 18, 201916.0716.6716.0716.4416.44850,600
Jan 17, 201915.6316.2615.1815.9015.901,187,300
Jan 16, 201916.4516.7716.3816.5616.56325,900
Jan 15, 201916.2716.6716.1416.4216.42356,400
Jan 14, 201916.6416.9016.4116.6116.61416,400
Jan 11, 201916.7217.0816.5716.7916.79435,300
Jan 10, 201916.5016.9316.3416.8616.86467,300
Jan 09, 201916.4916.8116.2616.5916.59813,500
Jan 08, 201916.3016.7316.3016.5116.51683,500
Jan 07, 201915.8116.2915.5416.1616.16584,700
Jan 04, 201915.2015.9115.0215.7215.72981,800
Jan 03, 201915.7015.7014.8314.8814.88540,400
Jan 02, 201915.3615.9115.1515.7215.72480,300
Dec 31, 201815.7815.9815.3615.6815.68368,000
Dec 28, 201815.7716.0515.4715.7015.70364,000
Dec 27, 201815.3015.6814.9615.6715.67393,700
Dec 26, 201815.1915.6714.5915.6415.64393,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...