U.S. Markets closed

Ferro Corporation (FOE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.70-0.19 (-1.28%)
At close: 4:00PM EST

14.70 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202114.4614.9914.2714.7014.70388,042
Jan 26, 202115.2815.2814.8714.8914.89169,600
Jan 25, 202115.0215.2914.7915.0515.05192,600
Jan 22, 202114.7515.2614.7515.2215.22264,500
Jan 21, 202115.6815.6815.0315.0815.08268,500
Jan 20, 202115.7816.2215.6115.6315.63481,300
Jan 19, 202115.8115.9515.6215.8215.82481,400
Jan 15, 202115.9516.2515.5015.5615.56373,500
Jan 14, 202116.1516.4715.9916.3016.30324,900
Jan 13, 202116.3016.3415.8315.9715.97242,900
Jan 12, 202115.7916.3515.7316.2816.28245,500
Jan 11, 202115.3915.7815.3915.7515.75196,100
Jan 08, 202115.7515.7915.3115.7115.71419,200
Jan 07, 202115.8315.9415.4815.7115.71312,500
Jan 06, 202115.2515.9215.1315.7315.73576,500
Jan 05, 202114.3915.1614.3915.0215.02249,800
Jan 04, 202114.8614.9014.2614.3914.39240,300
Dec 31, 202014.6714.8714.5814.6314.63198,700
Dec 30, 202014.5814.9314.5214.7714.77359,400
Dec 29, 202015.0015.0014.2914.4514.45280,700
Dec 28, 202015.0515.2614.8614.9714.97376,300
Dec 24, 202014.8115.0114.7214.8414.8484,700
Dec 23, 202014.7414.9514.6814.8014.80263,000
Dec 22, 202014.2714.7614.1414.6814.68244,000
Dec 21, 202013.7114.2313.5914.2314.23523,900
Dec 18, 202014.0814.3613.8914.0814.081,580,500
Dec 17, 202013.8314.1613.6514.0414.04373,300
Dec 16, 202013.9514.0213.6313.7613.76260,400
Dec 15, 202013.7014.0013.5313.9413.94336,900
Dec 14, 202014.1014.1013.5013.5413.54523,300
Dec 11, 202014.0914.2513.7914.0214.02353,600
Dec 10, 202014.7714.9014.1814.2814.28359,000
Dec 09, 202015.0415.1614.7714.9214.92235,300
Dec 08, 202014.5815.0014.5814.8914.89294,700
Dec 07, 202014.7914.9514.6814.7314.73181,600
Dec 04, 202014.5814.9514.5814.8414.84253,700
Dec 03, 202014.6914.7714.4514.4814.48168,700
Dec 02, 202014.5614.7514.2614.6214.62222,300
Dec 01, 202014.7014.7714.3514.5614.56258,200
Nov 30, 202014.3414.4314.1714.3114.31266,700
Nov 27, 202014.4114.4714.1514.3514.3590,200
Nov 25, 202014.6414.7414.3914.4614.46377,800
Nov 24, 202014.5814.7614.3814.7014.70495,600
Nov 23, 202014.1714.4414.0714.2714.27211,500
Nov 20, 202013.8514.0013.5313.9613.96262,600
Nov 19, 202013.9114.0313.6913.9313.93211,100
Nov 18, 202014.0914.2513.9014.0314.03446,900
Nov 17, 202013.8114.0813.6813.9813.98324,200
Nov 16, 202014.2814.4314.0314.0814.08371,600
Nov 13, 202013.7414.1313.6913.9013.90311,100
Nov 12, 202013.7213.9213.2513.5213.52452,600
Nov 11, 202014.5314.6113.7813.9713.97341,200
Nov 10, 202014.2614.7114.1314.4914.49630,100
Nov 09, 202014.8915.6713.9613.9713.97740,900
Nov 06, 202014.1314.1913.4013.7413.74356,300
Nov 05, 202013.1714.4113.1713.9413.94632,400
Nov 04, 202013.4013.4513.0113.3213.32457,500
Nov 03, 202013.7513.8913.4813.7613.76409,000
Nov 02, 202013.1213.4513.0313.4013.40243,600
Oct 30, 202012.9013.2812.6812.8612.86366,700
Oct 29, 202012.6013.0212.4912.9612.96280,900
Oct 28, 202013.2013.4312.6912.7312.73279,700
Oct 27, 202013.6413.7213.3913.5713.57268,300
Oct 26, 202013.6113.6213.3213.6013.60272,800
Oct 23, 202013.8314.0613.8013.8713.87256,100
Oct 22, 202013.6613.7713.4913.6713.67270,800
Oct 21, 202013.4013.6713.4013.5213.52210,100
Oct 20, 202013.2613.4813.2113.3813.38230,200
Oct 19, 202013.5913.6613.0513.1013.10202,900
Oct 16, 202013.3313.6213.1413.4713.47222,100
Oct 15, 202012.8313.3912.8313.3613.36197,300
Oct 14, 202013.2813.4213.0813.1013.10180,300
Oct 13, 202013.4513.5613.0013.0913.09249,900
Oct 12, 202013.1113.6613.0713.6313.63511,700
Oct 09, 202013.3913.6113.1313.1313.13223,800
Oct 08, 202013.4613.6713.1913.2713.27358,600
Oct 07, 202013.0413.2712.9213.2113.21355,600
Oct 06, 202013.0013.1512.7712.7812.78363,600
Oct 05, 202012.6813.1412.6812.7812.78225,100
Oct 02, 202012.1412.7512.0212.5012.50426,800
Oct 01, 202012.4112.6412.1812.4212.42230,500
Sep 30, 202012.5012.8312.3412.4012.40310,600
Sep 29, 202012.5312.7312.3412.4612.46282,500
Sep 28, 202012.0712.6712.0712.3612.36620,000
Sep 25, 202011.7011.9411.5311.8011.80293,600
Sep 24, 202011.6012.0211.4611.8411.84412,200
Sep 23, 202011.5611.9911.5411.5411.54305,500
Sep 22, 202011.6711.8111.3311.6511.65231,400
Sep 21, 202012.0912.1411.4311.6611.66386,600
Sep 18, 202012.7712.9812.4312.5312.531,011,700
Sep 17, 202012.4012.6612.1312.5612.56329,600
Sep 16, 202012.5712.8612.5212.5512.55349,800
Sep 15, 202012.8212.9212.4012.5512.55198,300
Sep 14, 202012.4412.8012.3512.7612.76256,000
Sep 11, 202012.5112.5712.2512.3312.33311,900
Sep 10, 202012.8412.8612.3612.4412.44285,000
Sep 09, 202012.7612.8812.3812.6912.69287,100
Sep 08, 202013.1013.1012.6412.6612.66443,200
Sep 04, 202013.4213.4613.0713.2513.25253,000
Sep 03, 202013.5913.7612.9813.0913.09374,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...