$13.89 -0.10 (%) Ferro Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOE historical data

Date Open High Low Close Volume
7/31/201513.9614.0213.5913.891,104,085
7/30/201513.3914.1812.6013.994,056,804
7/29/201515.0115.5715.0115.351,094,482
7/28/201514.7515.1314.5915.08448,884
7/27/201514.8514.8514.6414.73622,006
7/24/201515.2215.2314.8514.98864,381
7/23/201515.7115.7515.2215.25786,212
7/22/201515.7115.7915.5615.63313,441
7/21/201515.8115.9415.6215.79418,531
7/20/201515.8816.2215.8015.84438,917
7/17/201516.1816.1915.7715.89646,597
7/16/201516.2616.3216.1616.23297,396
7/15/201516.3416.4316.1416.26379,756
7/14/201516.3516.4916.3416.41451,355
7/13/201516.3116.5616.3116.39416,043
7/10/201516.2316.3916.2316.37216,418
7/9/201516.3816.3816.0316.08389,576
7/8/201516.2216.3716.0416.151,362,446
7/7/201516.4516.5216.1016.48473,016
7/6/201516.3916.6716.2916.45892,598
7/2/201516.6916.7416.4516.58708,480
7/1/201516.9617.0716.6116.66715,931
6/30/201516.6816.8316.5516.78820,556
6/29/201516.9717.0016.5416.55748,533
6/26/201516.7617.0916.6017.071,032,682
6/25/201516.7216.7516.5816.71746,471
6/24/201517.0017.0016.6416.70508,862
6/23/201516.6117.0016.5616.98832,175
6/22/201516.4416.7016.4316.52582,355
6/19/201516.0116.4416.0016.35994,489
6/18/201515.8716.0315.7816.01482,733
6/17/201515.8915.9115.6715.771,002,316
6/16/201515.7515.9115.7115.85597,211
6/15/201515.9115.9415.5815.811,217,402
6/12/201515.9716.1815.8216.14966,656
6/11/201515.8916.0615.8815.98784,810
6/10/201515.8616.0215.8015.85742,007
6/9/201515.7915.8215.6315.73659,555
6/8/201515.8616.0315.7515.76331,108
6/5/201515.9116.0515.7615.91539,433
6/4/201516.1116.1115.7415.93757,452
6/3/201515.7316.1315.7016.13968,867
6/2/201515.6015.7915.3915.74981,600
6/1/201515.2215.6515.1115.651,186,732
5/29/201514.9015.3214.8915.17947,929
5/28/201514.9815.0414.9414.95461,213
5/27/201514.6415.0214.5715.00819,187
5/26/201514.8814.8814.5914.69492,137
5/22/201514.7415.0614.6715.00671,036
5/21/201514.4814.8114.3014.79781,960
5/20/201514.4514.5114.3014.42524,129
5/19/201514.5814.5814.2314.39687,175
5/18/201514.6314.7614.4414.59788,665
5/15/201514.6914.9514.5614.651,023,476
5/14/201514.4914.7714.3314.76573,205
5/13/201514.2514.4614.1714.37434,673
5/12/201514.1814.4513.9814.23904,676
5/11/201513.9814.1113.9313.98469,231
5/8/201514.1714.2213.9613.97369,971
5/7/201513.8414.0913.7913.97405,269
5/6/201513.9614.0013.7513.85521,182
5/5/201513.9014.0013.7313.83541,418
5/4/201513.8013.9713.7213.80819,860
5/1/201513.5813.9013.5013.79903,903
4/30/201513.4513.7412.8113.492,289,370
4/29/201512.4212.4412.1512.16594,016
4/28/201512.5612.6112.4312.49548,515
4/27/201512.6512.7612.5012.56354,604
4/24/201512.6412.7412.5612.62250,121
4/23/201512.6412.6912.4512.62244,187
4/22/201512.6612.7612.5212.64192,098
4/21/201512.9112.9212.5912.69356,527
4/20/201512.6912.8612.6612.85303,166
4/17/201512.7412.8912.6412.64355,902
4/16/201512.8212.9112.7712.88211,161
4/15/201512.8112.9412.7812.86335,667
4/14/201512.9412.9412.7012.74291,087
4/13/201512.9613.0312.7512.90905,130
4/10/201513.0413.1112.9513.03334,227
4/9/201512.8312.9912.7912.98235,246
4/8/201512.7412.9012.6612.80395,011
4/7/201512.9213.0012.7512.76471,317
4/6/201512.4213.0012.3913.00392,291
4/2/201512.4412.6012.3812.43318,978
4/1/201512.4812.6512.3112.47394,933
3/31/201512.5212.6212.4312.55679,361
3/30/201512.6312.7812.5412.64396,075
3/27/201512.4112.5312.2412.49328,761
3/26/201512.2512.3912.0912.38418,557
3/25/201512.3612.4212.1512.23294,396
3/24/201512.2912.4012.2512.31160,626
3/23/201512.2712.5012.2712.32219,555
3/20/201512.4012.4512.2912.30595,768
3/19/201512.4212.5012.2612.28236,500
3/18/201512.3012.6812.1212.53588,364
3/17/201512.4312.5712.2712.41321,994
3/16/201512.6512.6812.3112.54413,478
3/13/201512.6012.7512.3412.58297,248
3/12/201512.4312.7012.4312.66318,061
3/11/201512.5912.6112.1212.38652,233
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!