FOE - Ferro Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 18.52 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
Feb 20, 2019 17.61 18.11 17.61 17.89 17.89 485,200
Feb 19, 2019 17.21 17.75 17.21 17.61 17.61 538,900
Feb 15, 2019 17.07 17.56 17.03 17.40 17.40 740,900
Feb 14, 2019 16.88 17.08 16.84 16.91 16.91 270,900
Feb 13, 2019 17.15 17.32 16.89 17.00 17.00 302,100
Feb 12, 2019 16.86 17.19 16.69 17.03 17.03 314,200
Feb 11, 2019 16.34 16.69 16.29 16.67 16.67 297,300
Feb 08, 2019 16.33 16.54 16.17 16.21 16.21 299,900
Feb 07, 2019 16.77 16.81 16.31 16.50 16.50 468,000
Feb 06, 2019 16.63 16.93 16.63 16.89 16.89 731,900
Feb 05, 2019 16.88 17.10 16.56 16.74 16.74 481,300
Feb 04, 2019 17.03 17.19 16.78 16.92 16.92 505,700
Feb 01, 2019 16.68 17.25 16.65 17.06 17.06 492,000
Jan 31, 2019 16.30 16.86 16.24 16.67 16.67 759,900
Jan 30, 2019 16.61 16.73 16.37 16.50 16.50 502,600
Jan 29, 2019 16.48 16.87 16.48 16.49 16.49 334,700
Jan 28, 2019 16.49 16.89 16.47 16.57 16.57 327,700
Jan 25, 2019 16.35 16.91 16.35 16.68 16.68 471,400
Jan 24, 2019 15.94 16.48 15.88 16.28 16.28 619,400
Jan 23, 2019 16.26 16.36 15.72 15.93 15.93 628,400
Jan 22, 2019 16.25 16.46 16.09 16.28 16.28 798,300
Jan 18, 2019 16.07 16.67 16.07 16.44 16.44 850,600
Jan 17, 2019 15.63 16.26 15.18 15.90 15.90 1,187,300
Jan 16, 2019 16.45 16.77 16.38 16.56 16.56 325,900
Jan 15, 2019 16.27 16.67 16.14 16.42 16.42 356,400
Jan 14, 2019 16.64 16.90 16.41 16.61 16.61 416,400
Jan 11, 2019 16.72 17.08 16.57 16.79 16.79 435,300
Jan 10, 2019 16.50 16.93 16.34 16.86 16.86 467,300
Jan 09, 2019 16.49 16.81 16.26 16.59 16.59 813,500
Jan 08, 2019 16.30 16.73 16.30 16.51 16.51 683,500
Jan 07, 2019 15.81 16.29 15.54 16.16 16.16 584,700
Jan 04, 2019 15.20 15.91 15.02 15.72 15.72 981,800
Jan 03, 2019 15.70 15.70 14.83 14.88 14.88 540,400
Jan 02, 2019 15.36 15.91 15.15 15.72 15.72 480,300
Dec 31, 2018 15.78 15.98 15.36 15.68 15.68 368,000
Dec 28, 2018 15.77 16.05 15.47 15.70 15.70 364,000
Dec 27, 2018 15.30 15.68 14.96 15.67 15.67 393,700
Dec 26, 2018 15.19 15.67 14.59 15.64 15.64 393,600
Dec 24, 2018 15.30 15.40 14.95 15.09 15.09 221,000
Dec 21, 2018 15.71 15.80 15.36 15.39 15.39 1,415,000
Dec 20, 2018 15.86 16.01 15.43 15.61 15.61 581,300
Dec 19, 2018 16.09 16.61 15.67 15.80 15.80 767,300
Dec 18, 2018 15.90 16.18 15.74 15.99 15.99 512,200
Dec 17, 2018 16.14 16.48 15.61 15.75 15.75 632,100
Dec 14, 2018 16.28 16.54 15.99 16.20 16.20 491,200
Dec 13, 2018 17.18 17.31 16.38 16.40 16.40 735,000
Dec 12, 2018 17.17 17.54 17.05 17.09 17.09 917,800
Dec 11, 2018 17.56 17.83 16.95 16.96 16.96 393,000
Dec 10, 2018 17.31 17.39 16.95 17.15 17.15 1,135,700
Dec 07, 2018 18.00 18.24 17.16 17.33 17.33 616,300
Dec 06, 2018 17.96 18.00 17.31 17.87 17.87 512,600
Dec 04, 2018 19.68 19.81 18.21 18.37 18.37 410,500
Dec 03, 2018 19.63 19.93 19.30 19.73 19.73 374,300
Nov 30, 2018 18.98 19.36 18.89 19.30 19.30 481,800
Nov 29, 2018 19.35 19.43 18.95 19.12 19.12 842,500
Nov 28, 2018 18.96 19.45 18.54 19.43 19.43 390,700
Nov 27, 2018 19.07 19.42 18.92 18.95 18.95 347,500
Nov 26, 2018 19.15 19.40 18.87 19.28 19.28 690,200
Nov 23, 2018 18.59 19.33 18.59 19.02 19.02 137,900
Nov 21, 2018 18.60 19.24 18.45 18.85 18.85 335,300
Nov 20, 2018 18.76 19.00 18.32 18.61 18.61 382,400
Nov 19, 2018 19.45 19.55 18.86 19.13 19.13 573,200
Nov 16, 2018 19.38 19.68 19.12 19.47 19.47 498,500
Nov 15, 2018 19.21 19.77 18.96 19.54 19.54 408,800
Nov 14, 2018 19.59 19.85 19.20 19.38 19.38 1,108,300
Nov 13, 2018 19.18 19.69 19.00 19.40 19.40 1,833,200
Nov 12, 2018 18.50 19.43 18.34 19.10 19.10 993,400
Nov 09, 2018 17.39 19.30 16.81 18.50 18.50 1,746,400
Nov 08, 2018 18.50 18.50 17.95 18.00 18.00 1,661,400
Nov 07, 2018 18.23 18.88 18.11 18.75 18.75 1,708,500
Nov 06, 2018 18.37 18.46 17.97 18.08 18.08 486,800
Nov 05, 2018 18.38 18.60 18.07 18.37 18.37 868,600
Nov 02, 2018 17.98 18.51 17.90 18.39 18.39 674,800
Nov 01, 2018 17.20 17.91 17.05 17.89 17.89 948,700
Oct 31, 2018 16.62 17.10 16.56 16.94 16.94 1,130,400
Oct 30, 2018 15.81 16.38 15.73 16.35 16.35 711,200
Oct 29, 2018 16.46 16.63 15.59 15.87 15.87 827,600
Oct 26, 2018 16.01 16.34 15.62 16.11 16.11 668,300
Oct 25, 2018 16.09 16.36 15.91 16.25 16.25 1,330,300
Oct 24, 2018 16.97 17.10 16.00 16.01 16.01 1,279,100
Oct 23, 2018 17.11 17.32 16.74 17.03 17.03 621,300
Oct 22, 2018 17.35 17.58 17.21 17.43 17.43 1,087,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...