FOE - Ferro Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 15.06 15.20 14.39 14.60 14.60 1,085,200
Jul 12, 2019 14.65 15.10 14.65 15.04 15.04 452,500
Jul 11, 2019 15.15 15.19 14.69 14.77 14.77 360,800
Jul 10, 2019 15.40 15.46 15.08 15.10 15.10 272,900
Jul 09, 2019 15.23 15.48 15.22 15.28 15.28 407,500
Jul 08, 2019 15.72 15.88 15.33 15.36 15.36 449,200
Jul 05, 2019 15.64 15.84 15.49 15.82 15.82 234,800
Jul 03, 2019 15.79 15.86 15.54 15.72 15.72 478,700
Jul 02, 2019 15.61 15.69 15.42 15.69 15.69 410,000
Jul 01, 2019 16.04 16.04 15.33 15.62 15.62 551,900
Jun 28, 2019 15.42 15.91 15.30 15.80 15.80 1,384,000
Jun 27, 2019 15.20 15.38 15.05 15.35 15.35 1,163,500
Jun 26, 2019 15.16 15.21 15.04 15.13 15.13 783,300
Jun 25, 2019 15.10 15.17 14.90 15.07 15.07 1,022,900
Jun 24, 2019 15.35 15.39 15.00 15.08 15.08 521,200
Jun 21, 2019 15.21 15.37 15.03 15.35 15.35 859,900
Jun 20, 2019 15.45 15.51 15.24 15.32 15.32 324,100
Jun 19, 2019 15.25 15.29 15.15 15.22 15.22 283,000
Jun 18, 2019 15.06 15.32 15.03 15.17 15.17 254,100
Jun 17, 2019 15.09 15.12 14.91 14.95 14.95 334,700
Jun 14, 2019 15.44 15.49 15.04 15.13 15.13 295,900
Jun 13, 2019 15.33 15.56 15.20 15.50 15.50 380,100
Jun 12, 2019 15.01 15.22 14.93 15.20 15.20 340,500
Jun 11, 2019 14.84 15.10 14.79 15.04 15.04 425,200
Jun 10, 2019 14.57 14.80 14.53 14.55 14.55 183,700
Jun 07, 2019 14.51 14.57 14.30 14.50 14.50 305,900
Jun 06, 2019 14.40 14.65 14.21 14.44 14.44 257,900
Jun 05, 2019 14.57 14.62 14.27 14.39 14.39 411,200
Jun 04, 2019 13.92 14.55 13.85 14.53 14.53 603,400
Jun 03, 2019 13.56 13.83 13.52 13.64 13.64 1,463,600
May 31, 2019 13.74 13.84 13.52 13.54 13.54 540,600
May 30, 2019 14.02 14.25 13.92 13.98 13.98 355,200
May 29, 2019 13.89 14.13 13.78 14.04 14.04 421,700
May 28, 2019 14.08 14.25 13.95 14.02 14.02 653,600
May 24, 2019 14.40 14.40 14.05 14.13 14.13 348,900
May 23, 2019 14.74 14.74 14.06 14.23 14.23 1,053,300
May 22, 2019 15.06 15.08 14.86 14.98 14.98 468,200
May 21, 2019 14.80 15.26 14.79 15.10 15.10 690,400
May 20, 2019 15.11 15.29 14.67 14.72 14.72 725,600
May 17, 2019 15.60 15.70 15.29 15.30 15.30 751,400
May 16, 2019 15.73 15.91 15.64 15.79 15.79 624,600
May 15, 2019 15.36 15.65 15.36 15.57 15.57 376,700
May 14, 2019 15.42 15.75 15.39 15.61 15.61 478,000
May 13, 2019 15.89 15.89 15.37 15.43 15.43 684,200
May 10, 2019 15.77 15.89 15.47 15.82 15.82 799,900
May 09, 2019 16.01 16.06 15.77 15.88 15.88 822,600
May 08, 2019 16.24 16.38 16.11 16.23 16.23 625,000
May 07, 2019 16.69 16.81 16.21 16.36 16.36 599,200
May 06, 2019 16.78 17.09 16.77 16.97 16.97 550,700
May 03, 2019 16.51 17.15 16.47 17.14 17.14 911,300
May 02, 2019 16.13 16.44 16.00 16.31 16.31 815,900
May 01, 2019 16.11 17.32 16.00 16.50 16.50 1,463,500
Apr 30, 2019 17.85 18.01 17.62 17.87 17.87 720,700
Apr 29, 2019 17.85 18.04 17.71 17.88 17.88 331,900
Apr 26, 2019 17.37 17.86 17.20 17.77 17.77 349,900
Apr 25, 2019 17.62 17.62 17.02 17.36 17.36 465,900
Apr 24, 2019 18.15 18.27 17.40 17.66 17.66 756,600
Apr 23, 2019 18.04 18.40 17.87 18.19 18.19 522,500
Apr 22, 2019 18.23 18.27 17.95 18.02 18.02 556,900
Apr 18, 2019 18.51 18.58 18.15 18.32 18.32 480,000
Apr 17, 2019 18.75 18.89 18.51 18.56 18.56 609,100
Apr 16, 2019 17.98 18.65 17.85 18.62 18.62 661,700
Apr 15, 2019 17.97 17.99 17.78 17.90 17.90 473,200
Apr 12, 2019 17.93 18.04 17.56 17.81 17.81 531,200
Apr 11, 2019 17.74 17.77 17.64 17.74 17.74 659,600
Apr 10, 2019 17.53 17.75 17.45 17.73 17.73 699,400
Apr 09, 2019 17.68 17.75 17.46 17.51 17.51 464,300
Apr 08, 2019 17.71 17.88 17.58 17.72 17.72 566,400
Apr 05, 2019 17.23 17.90 17.23 17.74 17.74 1,014,700
Apr 04, 2019 17.13 17.39 17.07 17.36 17.36 665,500
Apr 03, 2019 17.94 18.06 17.12 17.17 17.17 1,400,200
Apr 02, 2019 17.94 18.09 17.64 17.80 17.80 1,662,700
Apr 01, 2019 18.36 18.76 17.43 17.99 17.99 2,086,700
Mar 29, 2019 18.97 19.18 18.77 18.93 18.93 2,189,200
Mar 28, 2019 18.71 19.07 18.58 18.83 18.83 2,313,800
Mar 27, 2019 18.66 18.80 18.36 18.65 18.65 1,845,700
Mar 26, 2019 19.38 19.42 18.60 18.71 18.71 3,120,400
Mar 25, 2019 19.48 19.55 18.88 19.21 19.21 2,532,800
Mar 22, 2019 20.67 20.68 19.56 19.58 19.58 2,430,400
Mar 21, 2019 20.46 21.06 20.21 20.96 20.96 18,118,700
Mar 20, 2019 20.34 20.90 20.22 20.52 20.52 3,148,300
Mar 19, 2019 20.61 21.28 20.48 20.49 20.49 4,321,000
Mar 18, 2019 18.81 18.95 18.59 18.89 18.89 331,500
Mar 15, 2019 18.52 18.93 18.49 18.74 18.74 630,900
Mar 14, 2019 19.02 19.02 18.44 18.47 18.47 316,500
Mar 13, 2019 18.97 19.02 18.80 19.00 19.00 647,000
Mar 12, 2019 19.21 19.45 18.82 18.88 18.88 383,400
Mar 11, 2019 18.49 19.18 18.47 19.17 19.17 826,200
Mar 08, 2019 18.80 18.85 18.35 18.35 18.35 515,400
Mar 07, 2019 19.06 19.17 18.65 18.97 18.97 609,600
Mar 06, 2019 19.28 19.55 19.05 19.05 19.05 726,800
Mar 05, 2019 19.29 19.40 19.05 19.24 19.24 590,800
Mar 04, 2019 19.66 19.88 19.16 19.35 19.35 853,100
Mar 01, 2019 19.59 20.00 19.47 19.63 19.63 1,065,400
Feb 28, 2019 17.99 20.00 17.99 19.39 19.39 2,121,200
Feb 27, 2019 17.80 18.17 17.79 18.00 18.00 554,700
Feb 26, 2019 18.10 18.41 17.81 17.82 17.82 576,600
Feb 25, 2019 17.96 18.27 17.82 18.14 18.14 867,700
Feb 22, 2019 18.01 18.17 17.81 17.90 17.90 399,200
Feb 21, 2019 17.96 18.00 17.70 17.88 17.88 265,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...