FOE - Ferro Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 12.47 12.66 12.30 12.40 12.40 677,600
Sep 12, 2019 12.30 12.44 11.95 12.29 12.29 1,250,300
Sep 11, 2019 11.79 12.45 11.46 12.32 12.32 1,394,100
Sep 10, 2019 11.23 11.76 11.13 11.64 11.64 2,007,800
Sep 09, 2019 10.95 11.42 10.89 11.38 11.38 922,600
Sep 06, 2019 10.75 11.13 10.66 10.89 10.89 670,600
Sep 05, 2019 10.57 10.84 10.50 10.73 10.73 889,500
Sep 04, 2019 10.30 10.55 10.30 10.38 10.38 892,600
Sep 03, 2019 10.08 10.24 9.98 10.09 10.09 2,847,800
Aug 30, 2019 10.37 10.52 10.17 10.19 10.19 681,100
Aug 29, 2019 10.15 10.50 10.15 10.27 10.27 1,329,000
Aug 28, 2019 9.82 10.24 9.73 10.05 10.05 526,600
Aug 27, 2019 10.31 10.31 9.87 9.88 9.88 696,800
Aug 26, 2019 10.19 10.28 10.01 10.14 10.14 1,316,000
Aug 23, 2019 10.47 10.50 10.02 10.08 10.08 1,799,500
Aug 22, 2019 10.82 10.88 10.53 10.55 10.55 668,300
Aug 21, 2019 10.92 10.96 10.78 10.80 10.80 280,400
Aug 20, 2019 10.97 11.04 10.63 10.76 10.76 846,100
Aug 19, 2019 11.25 11.29 11.01 11.03 11.03 903,400
Aug 16, 2019 10.84 11.01 10.69 10.99 10.99 639,800
Aug 15, 2019 11.23 11.35 10.68 10.78 10.78 751,900
Aug 14, 2019 11.57 11.59 11.13 11.16 11.16 600,700
Aug 13, 2019 11.60 12.20 11.47 11.95 11.95 778,600
Aug 12, 2019 11.83 11.86 11.58 11.66 11.66 323,800
Aug 09, 2019 12.50 12.50 12.00 12.00 12.00 412,100
Aug 08, 2019 12.36 12.75 12.36 12.66 12.66 403,400
Aug 07, 2019 11.97 12.29 11.82 12.23 12.23 594,800
Aug 06, 2019 12.20 12.35 12.02 12.26 12.26 563,500
Aug 05, 2019 12.21 12.26 11.94 12.12 12.12 944,400
Aug 02, 2019 12.97 12.97 12.10 12.50 12.50 894,500
Aug 01, 2019 14.22 14.27 12.80 13.04 13.04 1,659,500
Jul 31, 2019 15.15 15.15 14.67 14.73 14.73 1,570,400
Jul 30, 2019 14.86 15.27 14.60 15.27 15.27 1,353,300
Jul 29, 2019 14.93 15.08 14.73 14.94 14.94 986,700
Jul 26, 2019 14.62 15.03 14.48 14.94 14.94 500,300
Jul 25, 2019 15.14 15.14 14.53 14.59 14.59 767,800
Jul 24, 2019 14.85 15.19 14.70 15.11 15.11 805,000
Jul 23, 2019 14.72 15.03 14.63 14.89 14.89 819,900
Jul 22, 2019 14.77 14.91 14.58 14.66 14.66 536,900
Jul 19, 2019 14.78 14.90 14.70 14.71 14.71 691,300
Jul 18, 2019 14.54 14.84 14.43 14.79 14.79 365,100
Jul 17, 2019 14.77 14.90 14.46 14.58 14.58 809,000
Jul 16, 2019 14.50 14.90 14.40 14.76 14.76 1,478,500
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...