$8.62 -0.04 (%) Ferro Corp - NYSE

Feb. 9, 2016 | 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
2/9/20168.528.718.498.62446,859
2/8/20168.738.878.478.66359,359
2/5/20169.089.238.918.91492,998
2/4/20168.989.338.899.22336,142
2/3/20168.768.928.558.92510,677
2/2/20168.999.138.818.85460,682
2/1/20169.059.218.869.13681,062
1/29/20169.109.308.819.29628,692
1/28/20169.099.268.989.06506,469
1/27/20168.979.248.949.02481,205
1/26/20168.939.258.939.11618,915
1/25/20169.199.298.828.86496,894
1/22/20169.049.399.049.30665,837
1/21/20168.909.008.708.80713,806
1/20/20168.739.028.498.90854,354
1/19/20169.569.628.718.92789,985
1/15/20169.539.709.369.50661,622
1/14/20169.6610.079.579.89756,742
1/13/201610.3610.399.469.62835,980
1/12/20169.749.899.579.76723,187
1/11/20169.699.709.559.59916,088
1/8/20169.569.779.489.61778,852
1/7/20169.829.999.529.52530,999
1/6/201610.3410.4210.0010.05674,474
1/5/201610.7310.7610.4610.58329,361
1/4/201610.9611.0010.6310.75432,246
12/31/201511.0911.2711.0311.12438,022
12/30/201511.4011.4911.1511.16275,334
12/29/201511.3011.4511.2411.43307,471
12/28/201511.2811.3011.1011.25232,879
12/24/201511.3711.4511.2411.31197,591
12/23/201511.4511.6211.3511.40522,870
12/22/201510.8811.3810.7811.31444,943
12/21/201511.0611.1010.6410.85674,006
12/18/201510.9411.0810.8511.01898,402
12/17/201511.2711.3710.9511.04764,406
12/16/201510.8511.3610.7811.31579,667
12/15/201510.5910.8610.5410.791,191,056
12/14/201510.7510.8410.4310.501,114,337
12/11/201510.8911.0910.0610.901,006,726
12/10/201511.5911.7011.3611.44445,502
12/9/201511.6211.9111.5011.61489,276
12/8/201511.6111.7811.4111.60828,236
12/7/201512.0912.1211.4911.80928,558
12/4/201511.9312.2611.9112.21593,389
12/3/201512.1612.2511.8511.96402,511
12/2/201511.9712.1911.9512.10504,275
12/1/201512.0712.1811.9812.11510,616
11/30/201512.0812.1912.0012.01454,078
11/27/201512.0812.2212.0212.03217,356
11/25/201511.9612.1511.9112.11279,313
11/24/201511.6212.0611.5911.98540,001
11/23/201511.4811.8011.4811.68854,124
11/20/201511.5011.6611.4411.57576,788
11/19/201511.6811.7011.3111.43593,682
11/18/201511.4111.6911.4011.66713,948
11/17/201511.4211.5311.1911.33679,637
11/16/201511.2611.4811.2111.39766,642
11/13/201510.9411.3310.9411.17860,232
11/12/201511.4311.5810.9710.99560,184
11/11/201511.5111.6211.1411.561,249,855
11/10/201511.5311.6111.2111.46994,056
11/9/201511.8711.9411.4511.591,022,941
11/6/201511.6812.3811.5911.875,121,714
11/5/201512.6112.7311.3612.371,247,806
11/4/201512.7912.9412.7112.76472,963
11/3/201512.8113.0012.7412.79581,225
11/2/201512.4812.9112.4412.81630,030
10/30/201512.5412.6512.3712.49517,883
10/29/201512.6412.8112.5012.52467,864
10/28/201512.3512.7412.2212.59642,285
10/27/201512.7312.8912.1812.34380,571
10/26/201513.1513.3012.7512.83483,425
10/23/201512.7913.2012.7513.17867,435
10/22/201512.5112.8212.5112.71391,078
10/21/201512.7112.7612.3712.39248,450
10/20/201512.5312.9212.5312.71367,982
10/19/201512.3912.6512.3912.57393,961
10/16/201512.7112.8612.4012.49411,618
10/15/201512.5212.6512.3212.64437,510
10/14/201512.5112.6812.4312.53354,986
10/13/201512.5912.8012.4412.49688,584
10/12/201512.7812.8212.6512.70659,089
10/9/201512.7313.0012.5312.781,020,725
10/8/201512.4412.7412.4412.66812,463
10/7/201511.9612.4311.9612.43808,195
10/6/201511.4611.8611.4011.84669,810
10/5/201511.1011.4611.0311.42914,645
10/2/201510.7910.9910.7010.971,061,888
10/1/201510.8611.0110.7210.89887,208
9/30/201510.8911.1110.8210.95946,272
9/29/201510.9311.0010.7510.83504,222
9/28/201511.2511.2510.8710.89615,559
9/25/201511.6411.6811.3111.35601,008
9/24/201511.5111.5611.3011.49960,652
9/23/201511.9712.0911.7211.82917,935
9/22/201512.1312.1311.7211.76664,639
9/21/201512.1712.3212.1512.26820,980
9/18/201512.2712.4012.0112.11880,132
9/17/201512.4912.6412.3112.45435,844
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center