$13.23 +0.01 (%) Ferro Corp - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201613.2413.3613.0413.23406,754
8/25/201613.2013.4413.1813.22346,979
8/24/201613.2013.2913.1413.22637,258
8/23/201613.2713.4113.1413.21692,319
8/22/201613.0013.2812.9113.16706,313
8/19/201613.0413.1112.9813.06763,856
8/18/201613.0413.1512.9713.11397,714
8/17/201613.2813.2812.9013.00657,095
8/16/201613.5313.5813.2513.26472,045
8/15/201613.3513.7013.3413.53236,354
8/12/201613.3413.6113.3113.36287,647
8/11/201613.4713.5313.3413.38414,523
8/10/201613.3213.5513.2313.49387,352
8/9/201613.3913.4913.1913.24406,736
8/8/201613.2613.4313.1913.39353,127
8/5/201613.2213.2713.1013.26432,166
8/4/201613.0713.1912.9613.11353,924
8/3/201612.8713.1112.7513.10466,690
8/2/201613.0213.1412.8912.92750,433
8/1/201612.9713.0412.7713.02857,451
7/29/201612.9312.9712.7212.961,144,196
7/28/201612.9813.2112.6313.071,948,450
7/27/201612.5412.6012.1512.21680,153
7/26/201612.4312.6212.3712.45892,668
7/25/201612.4612.5112.3512.40603,390
7/22/201612.5412.5812.2712.47463,932
7/21/201612.5112.6412.4012.57733,841
7/20/201612.5312.6412.3412.54524,036
7/19/201612.6312.7812.3112.591,183,158
7/18/201612.7612.8311.8012.643,454,318
7/15/201614.4814.5013.9314.271,336,889
7/14/201614.5114.7014.3414.37428,526
7/13/201614.4214.5614.3114.44867,952
7/12/201614.4714.6414.3914.41891,658
7/11/201614.1914.5113.8714.28647,992
7/8/201613.9114.1813.7614.13596,747
7/7/201613.6613.8313.5013.73671,783
7/6/201613.0214.1412.9013.641,597,783
7/5/201613.4513.5312.9213.06486,773
7/1/201613.4013.7813.2513.53565,713
6/30/201613.0713.3913.0713.38897,555
6/29/201613.1313.4413.0113.05944,863
6/28/201612.1912.9411.7612.893,135,367
6/27/201613.5313.5511.7911.882,352,453
6/24/201613.4214.0313.3313.703,304,997
6/23/201614.7414.8114.4114.49745,660
6/22/201614.4214.5514.3014.50492,379
6/21/201614.4614.5414.2214.31469,905
6/20/201614.6514.8814.4214.48650,472
6/17/201614.2814.5714.2014.50914,006
6/16/201614.0814.2113.9514.21330,221
6/15/201614.2714.4214.0914.26412,949
6/14/201613.7214.2113.5214.20633,189
6/13/201614.1114.1513.8113.81536,048
6/10/201613.9314.2113.8014.19357,008
6/9/201614.2814.4214.0614.16213,016
6/8/201614.4414.5014.2614.42261,513
6/7/201614.3214.5014.2814.40374,555
6/6/201614.1414.4214.0314.28276,170
6/3/201613.9314.1613.8114.08496,667
6/2/201614.1914.1913.6913.87509,328
6/1/201613.7614.0513.5413.97716,034
5/31/201614.1714.1713.7613.83673,868
5/27/201613.9114.1813.8814.13363,323
5/26/201614.2014.4013.8813.90697,521
5/25/201614.0014.1213.8414.12753,000
5/24/201613.8614.0313.8613.89804,034
5/23/201614.0414.0913.9013.97411,394
5/20/201613.8014.1313.7814.04442,094
5/19/201613.7513.9713.6513.72290,061
5/18/201613.8514.2013.7513.84507,165
5/17/201614.0514.2613.9313.95450,673
5/16/201614.0414.1513.9214.08462,159
5/13/201613.7614.0413.7313.93626,475
5/12/201613.9514.0813.6013.78595,295
5/11/201614.0014.3013.7913.85657,248
5/10/201613.9614.1813.8613.99718,364
5/9/201613.8414.0813.7013.82821,535
5/6/201612.2814.2112.2013.922,772,841
5/5/201612.7012.7012.2712.31262,718
5/4/201612.4912.6712.3012.56384,522
5/3/201612.9212.9212.5712.67445,004
5/2/201612.7813.1012.4813.09540,610
4/29/201612.8913.0712.5212.74837,870
4/28/201612.6113.3712.6112.931,516,828
4/27/201612.5512.8212.1312.671,436,723
4/26/201612.3012.3711.9412.13821,970
4/25/201612.4212.5412.1512.20242,779
4/22/201612.2512.4612.2512.45534,798
4/21/201612.2612.3412.0912.19342,885
4/20/201612.3812.4212.2512.27271,067
4/19/201612.2112.4112.1712.38749,591
4/18/201612.0612.2312.0312.04339,200
4/15/201612.1012.2212.0312.20353,387
4/14/201612.1012.2111.9912.17328,913
4/13/201612.0412.1311.9112.04495,025
4/12/201611.7511.9911.7011.89176,971
4/11/201611.6612.0011.5911.69390,440
4/8/201611.8311.9911.5011.54373,875
4/7/201611.6311.8711.5111.63592,321
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center