Ferro Corporation (FOE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	14.46	14.99	14.27	14.70	14.70	388,042
Jan 26, 2021	15.28	15.28	14.87	14.89	14.89	169,600
Jan 25, 2021	15.02	15.29	14.79	15.05	15.05	192,600
Jan 22, 2021	14.75	15.26	14.75	15.22	15.22	264,500
Jan 21, 2021	15.68	15.68	15.03	15.08	15.08	268,500
Jan 20, 2021	15.78	16.22	15.61	15.63	15.63	481,300
Jan 19, 2021	15.81	15.95	15.62	15.82	15.82	481,400
Jan 15, 2021	15.95	16.25	15.50	15.56	15.56	373,500
Jan 14, 2021	16.15	16.47	15.99	16.30	16.30	324,900
Jan 13, 2021	16.30	16.34	15.83	15.97	15.97	242,900
Jan 12, 2021	15.79	16.35	15.73	16.28	16.28	245,500
Jan 11, 2021	15.39	15.78	15.39	15.75	15.75	196,100
Jan 08, 2021	15.75	15.79	15.31	15.71	15.71	419,200
Jan 07, 2021	15.83	15.94	15.48	15.71	15.71	312,500
Jan 06, 2021	15.25	15.92	15.13	15.73	15.73	576,500
Jan 05, 2021	14.39	15.16	14.39	15.02	15.02	249,800
Jan 04, 2021	14.86	14.90	14.26	14.39	14.39	240,300
Dec 31, 2020	14.67	14.87	14.58	14.63	14.63	198,700
Dec 30, 2020	14.58	14.93	14.52	14.77	14.77	359,400
Dec 29, 2020	15.00	15.00	14.29	14.45	14.45	280,700
Dec 28, 2020	15.05	15.26	14.86	14.97	14.97	376,300
Dec 24, 2020	14.81	15.01	14.72	14.84	14.84	84,700
Dec 23, 2020	14.74	14.95	14.68	14.80	14.80	263,000
Dec 22, 2020	14.27	14.76	14.14	14.68	14.68	244,000
Dec 21, 2020	13.71	14.23	13.59	14.23	14.23	523,900
Dec 18, 2020	14.08	14.36	13.89	14.08	14.08	1,580,500
Dec 17, 2020	13.83	14.16	13.65	14.04	14.04	373,300
Dec 16, 2020	13.95	14.02	13.63	13.76	13.76	260,400
Dec 15, 2020	13.70	14.00	13.53	13.94	13.94	336,900
Dec 14, 2020	14.10	14.10	13.50	13.54	13.54	523,300
Dec 11, 2020	14.09	14.25	13.79	14.02	14.02	353,600
Dec 10, 2020	14.77	14.90	14.18	14.28	14.28	359,000
Dec 09, 2020	15.04	15.16	14.77	14.92	14.92	235,300
Dec 08, 2020	14.58	15.00	14.58	14.89	14.89	294,700
Dec 07, 2020	14.79	14.95	14.68	14.73	14.73	181,600
Dec 04, 2020	14.58	14.95	14.58	14.84	14.84	253,700
Dec 03, 2020	14.69	14.77	14.45	14.48	14.48	168,700
Dec 02, 2020	14.56	14.75	14.26	14.62	14.62	222,300
Dec 01, 2020	14.70	14.77	14.35	14.56	14.56	258,200
Nov 30, 2020	14.34	14.43	14.17	14.31	14.31	266,700
Nov 27, 2020	14.41	14.47	14.15	14.35	14.35	90,200
Nov 25, 2020	14.64	14.74	14.39	14.46	14.46	377,800
Nov 24, 2020	14.58	14.76	14.38	14.70	14.70	495,600
Nov 23, 2020	14.17	14.44	14.07	14.27	14.27	211,500
Nov 20, 2020	13.85	14.00	13.53	13.96	13.96	262,600
Nov 19, 2020	13.91	14.03	13.69	13.93	13.93	211,100
Nov 18, 2020	14.09	14.25	13.90	14.03	14.03	446,900
Nov 17, 2020	13.81	14.08	13.68	13.98	13.98	324,200
Nov 16, 2020	14.28	14.43	14.03	14.08	14.08	371,600
Nov 13, 2020	13.74	14.13	13.69	13.90	13.90	311,100
Nov 12, 2020	13.72	13.92	13.25	13.52	13.52	452,600
Nov 11, 2020	14.53	14.61	13.78	13.97	13.97	341,200
Nov 10, 2020	14.26	14.71	14.13	14.49	14.49	630,100
Nov 09, 2020	14.89	15.67	13.96	13.97	13.97	740,900
Nov 06, 2020	14.13	14.19	13.40	13.74	13.74	356,300
Nov 05, 2020	13.17	14.41	13.17	13.94	13.94	632,400
Nov 04, 2020	13.40	13.45	13.01	13.32	13.32	457,500
Nov 03, 2020	13.75	13.89	13.48	13.76	13.76	409,000
Nov 02, 2020	13.12	13.45	13.03	13.40	13.40	243,600
Oct 30, 2020	12.90	13.28	12.68	12.86	12.86	366,700
Oct 29, 2020	12.60	13.02	12.49	12.96	12.96	280,900
Oct 28, 2020	13.20	13.43	12.69	12.73	12.73	279,700
Oct 27, 2020	13.64	13.72	13.39	13.57	13.57	268,300
Oct 26, 2020	13.61	13.62	13.32	13.60	13.60	272,800
Oct 23, 2020	13.83	14.06	13.80	13.87	13.87	256,100
Oct 22, 2020	13.66	13.77	13.49	13.67	13.67	270,800
Oct 21, 2020	13.40	13.67	13.40	13.52	13.52	210,100
Oct 20, 2020	13.26	13.48	13.21	13.38	13.38	230,200
Oct 19, 2020	13.59	13.66	13.05	13.10	13.10	202,900
Oct 16, 2020	13.33	13.62	13.14	13.47	13.47	222,100
Oct 15, 2020	12.83	13.39	12.83	13.36	13.36	197,300
Oct 14, 2020	13.28	13.42	13.08	13.10	13.10	180,300
Oct 13, 2020	13.45	13.56	13.00	13.09	13.09	249,900
Oct 12, 2020	13.11	13.66	13.07	13.63	13.63	511,700
Oct 09, 2020	13.39	13.61	13.13	13.13	13.13	223,800
Oct 08, 2020	13.46	13.67	13.19	13.27	13.27	358,600
Oct 07, 2020	13.04	13.27	12.92	13.21	13.21	355,600
Oct 06, 2020	13.00	13.15	12.77	12.78	12.78	363,600
Oct 05, 2020	12.68	13.14	12.68	12.78	12.78	225,100
Oct 02, 2020	12.14	12.75	12.02	12.50	12.50	426,800
Oct 01, 2020	12.41	12.64	12.18	12.42	12.42	230,500
Sep 30, 2020	12.50	12.83	12.34	12.40	12.40	310,600
Sep 29, 2020	12.53	12.73	12.34	12.46	12.46	282,500
Sep 28, 2020	12.07	12.67	12.07	12.36	12.36	620,000
Sep 25, 2020	11.70	11.94	11.53	11.80	11.80	293,600
Sep 24, 2020	11.60	12.02	11.46	11.84	11.84	412,200
Sep 23, 2020	11.56	11.99	11.54	11.54	11.54	305,500
Sep 22, 2020	11.67	11.81	11.33	11.65	11.65	231,400
Sep 21, 2020	12.09	12.14	11.43	11.66	11.66	386,600
Sep 18, 2020	12.77	12.98	12.43	12.53	12.53	1,011,700
Sep 17, 2020	12.40	12.66	12.13	12.56	12.56	329,600
Sep 16, 2020	12.57	12.86	12.52	12.55	12.55	349,800
Sep 15, 2020	12.82	12.92	12.40	12.55	12.55	198,300
Sep 14, 2020	12.44	12.80	12.35	12.76	12.76	256,000
Sep 11, 2020	12.51	12.57	12.25	12.33	12.33	311,900
Sep 10, 2020	12.84	12.86	12.36	12.44	12.44	285,000
Sep 09, 2020	12.76	12.88	12.38	12.69	12.69	287,100
Sep 08, 2020	13.10	13.10	12.64	12.66	12.66	443,200
Sep 04, 2020	13.42	13.46	13.07	13.25	13.25	253,000
Sep 03, 2020	13.59	13.76	12.98	13.09	13.09	374,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,750.77-98.85(-2.57%)

Dow 3030,303.17-633.87(-2.05%)

Nasdaq13,270.60-355.47(-2.61%)

Ferro Corporation (FOE)

S&P 500
3,750.77
-98.85(-2.57%)

Dow 30
30,303.17
-633.87(-2.05%)

Nasdaq
13,270.60
-355.47(-2.61%)