Dark

FOE
Ferro Corporation
stock NYSE

Inactive

Apr 21, 2022

22.01USD+0.273%(+0.06)1,249,272

Pre-market

0.00USD-100.000%(-21.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-21	21.9700	22.0100	21.9600	22.0100	+0.273%	1,249,272	0.000%
2022-04-20	21.9700	21.9700	21.9400	21.9500	+0.827%	2,797,164	+0.273%
2022-04-19	21.7400	21.7900	21.7200	21.7700	+0.092%	591,633	+1.102%
2022-04-18	21.7300	21.7600	21.7200	21.7500	+0.046%	446,198	+1.195%
2022-04-14	21.7300	21.7800	21.7300	21.7400	+0.092%	344,804	+1.242%
2022-04-13	21.6800	21.7400	21.6500	21.7200	+0.277%	496,187	+1.335%
2022-04-12	21.7100	21.7300	21.6600	21.6600	-0.184%	414,919	+1.616%
2022-04-11	21.7000	21.7150	21.6900	21.7000	0.000%	525,910	+1.429%
2022-04-08	21.7000	21.7300	21.6900	21.7000	-0.046%	588,070	+1.429%
2022-04-07	21.7100	21.7300	21.7000	21.7100	0.000%	1,038,186	+1.382%
2022-04-06	21.7000	21.7600	21.7000	21.7100	-0.046%	1,406,588	+1.382%
2022-04-05	21.7200	21.7700	21.7150	21.7200	-0.138%	789,340	+1.335%
2022-04-04	21.6900	21.7600	21.6900	21.7500	+0.277%	638,912	+1.195%
2022-04-01	21.7600	21.7650	21.6700	21.6900	-0.230%	904,360	+1.475%
2022-03-31	21.6800	21.7650	21.6700	21.7400	+0.184%	1,071,443	+1.242%
2022-03-30	21.8100	21.8400	21.6900	21.7000	-0.596%	471,087	+1.429%
2022-03-29	21.7700	21.9200	21.7600	21.8300	+0.414%	826,371	+0.825%
2022-03-28	21.6700	21.7400	21.6700	21.7400	-0.092%	964,315	+1.242%
2022-03-25	21.7200	21.7600	21.7000	21.7600	+0.462%	871,852	+1.149%
2022-03-24	21.6700	21.7100	21.6600	21.6600	+0.046%	844,985	+1.616%
2022-03-23	21.6700	21.7300	21.6500	21.6500	-0.092%	609,711	+1.663%
2022-03-22	21.7500	21.7750	21.6700	21.6700	-0.184%	452,493	+1.569%
2022-03-21	21.7000	21.7600	21.7000	21.7100	+0.046%	440,555	+1.382%
2022-03-18	21.7900	21.7900	21.6880	21.7000	-0.046%	1,185,393	+1.429%
2022-03-17	21.7900	21.8200	21.7000	21.7100	-0.138%	725,935	+1.382%
2022-03-16	21.7400	21.7700	21.5600	21.7400	+0.184%	2,180,300	+1.242%
2022-03-15	21.7500	21.7600	21.6900	21.7000	-0.230%	556,974	+1.429%
2022-03-14	21.7800	21.7800	21.7250	21.7500	-0.138%	726,719	+1.195%
2022-03-11	21.7500	21.7850	21.6600	21.7800	-0.046%	538,205	+1.056%
2022-03-10	21.5700	21.8000	21.5600	21.7900	+0.046%	409,517	+1.010%
2022-03-09	21.6400	21.7800	21.4500	21.7800	+1.161%	820,436	+1.056%
2022-03-08	21.5000	21.6400	21.2800	21.5300	+0.046%	2,217,292	+2.229%
2022-03-07	21.6300	21.6420	21.4500	21.5200	-0.646%	948,811	+2.277%
2022-03-04	21.6100	21.6800	21.5200	21.6600	+0.139%	752,575	+1.616%
2022-03-03	21.8600	21.8600	21.5550	21.6300	-0.780%	1,419,073	+1.757%
2022-03-02	21.8500	21.8600	21.7200	21.8000	-0.320%	719,569	+0.963%
2022-03-01	21.7800	21.8700	21.6600	21.8700	+0.644%	695,969	+0.640%
2022-02-28	21.7600	21.7800	21.7000	21.7300	-0.046%	765,795	+1.289%
2022-02-25	21.7000	21.7700	21.6400	21.7400	+0.648%	469,486	+1.242%
2022-02-24	21.7500	21.7800	21.5700	21.6000	-0.461%	854,696	+1.898%
2022-02-23	21.8100	21.8100	21.6900	21.7000	-0.276%	891,403	+1.429%
2022-02-22	21.8100	21.8650	21.7600	21.7600	-0.366%	410,937	+1.149%
2022-02-18	21.8400	21.8500	21.8100	21.8400	+0.092%	250,230	+0.778%
2022-02-17	21.8000	21.8400	21.8000	21.8200	0.000%	253,815	+0.871%
2022-02-16	21.8500	21.8600	21.8000	21.8200	+0.046%	784,706	+0.871%
2022-02-15	21.8200	21.8400	21.8000	21.8100	+0.092%	177,466	+0.917%
2022-02-14	21.7800	21.8400	21.7200	21.7900	+0.092%	549,309	+1.010%
2022-02-11	21.7900	21.8300	21.7450	21.7700	-0.046%	382,554	+1.102%
2022-02-10	21.8000	21.8200	21.7000	21.7800	-0.092%	833,276	+1.056%
2022-02-09	21.8600	21.8700	21.7800	21.8000	-0.183%	568,472	+0.963%
2022-02-08	21.8750	21.8900	21.8400	21.8400	0.000%	448,322	+0.778%
2022-02-07	21.8200	21.8600	21.8100	21.8400	+0.092%	381,191	+0.778%
2022-02-04	21.8000	21.8700	21.8000	21.8200	-0.137%	478,949	+0.871%
2022-02-03	21.8400	21.8900	21.8000	21.8500	+0.092%	287,719	+0.732%
2022-02-02	21.8300	22.1000	21.8000	21.8300	+0.138%	503,193	+0.825%
2022-02-01	21.8450	21.8450	21.7600	21.8000	0.000%	652,762	+0.963%
2022-01-31	21.7500	21.8200	21.7100	21.8000	+0.092%	547,902	+0.963%
2022-01-28	21.8000	21.8100	21.6550	21.7800	+0.138%	761,549	+1.056%
2022-01-27	21.7000	21.7600	21.5700	21.7500	+0.508%	859,298	+1.195%
2022-01-26	21.6800	21.7100	21.5800	21.6400	+0.185%	560,798	+1.710%
2022-01-25	21.6700	21.7350	21.5700	21.6000	-0.690%	1,010,654	+1.898%
2022-01-24	21.6600	21.8000	21.5100	21.7500	+0.184%	410,101	+1.195%
2022-01-21	21.7200	21.8450	21.6600	21.7100	-0.046%	577,200	+1.382%
2022-01-20	21.6100	21.7900	21.5800	21.7200	+0.416%	725,054	+1.335%
2022-01-19	21.5900	21.7100	21.5200	21.6300	+0.232%	227,140	+1.757%
2022-01-18	21.6000	21.6900	21.5700	21.5800	-0.369%	203,199	+1.993%
2022-01-14	21.6600	21.7200	21.6300	21.6600	0.000%	396,583	+1.616%
2022-01-13	21.6800	21.7400	21.6600	21.6600	-0.046%	262,117	+1.616%
2022-01-12	21.7700	21.7900	21.6300	21.6700	-0.322%	235,137	+1.569%
2022-01-11	21.7500	21.7500	21.6700	21.7400	-0.138%	156,069	+1.242%
2022-01-10	21.7600	21.8200	21.7050	21.7700	-0.138%	307,645	+1.102%
2022-01-07	21.7800	21.8550	21.7600	21.8000	0.000%	273,488	+0.963%
2022-01-06	21.7600	21.8500	21.7100	21.8000	0.000%	489,702	+0.963%
2022-01-05	21.7300	21.8500	21.7300	21.8000	+0.184%	737,616	+0.963%
2022-01-04	21.7500	21.7800	21.5700	21.7600	-0.138%	373,815	+1.149%
2022-01-03	21.8500	21.8500	21.7400	21.7900	-0.183%	445,270	+1.010%
2021-12-31	21.8100	21.9100	21.7900	21.8300	+0.138%	312,963	+0.825%
2021-12-30	21.8000	21.8300	21.7800	21.8000	0.000%	194,875	+0.963%
2021-12-29	21.8200	21.8350	21.7700	21.8000	0.000%	211,650	+0.963%
2021-12-28	21.7600	21.8200	21.7300	21.8000	+0.230%	170,691	+0.963%
2021-12-27	21.7500	21.8400	21.7100	21.7500	+0.046%	332,303	+1.195%
2021-12-23	21.7800	21.8400	21.7200	21.7400	-0.138%	801,886	+1.242%
2021-12-22	21.6000	21.7900	21.5700	21.7700	+0.834%	499,216	+1.102%
2021-12-21	21.5800	21.6200	21.5200	21.5900	-0.185%	409,271	+1.945%
2021-12-20	21.5600	21.6800	21.5100	21.6300	+0.278%	671,555	+1.757%
2021-12-17	21.6500	21.7650	21.5200	21.5700	-0.507%	1,178,948	+2.040%
2021-12-16	21.6600	21.7200	21.5495	21.6800	+0.231%	311,714	+1.522%
2021-12-15	21.5500	21.6600	21.5200	21.6300	+0.464%	637,518	+1.757%
2021-12-14	21.5600	21.6300	21.5200	21.5300	-0.139%	429,539	+2.229%
2021-12-13	21.5500	21.6750	21.5400	21.5600	+0.046%	493,528	+2.087%
2021-12-10	21.6500	21.6500	21.5200	21.5500	-0.508%	426,197	+2.135%
2021-12-09	21.6100	21.6800	21.6000	21.6600	+0.046%	308,937	+1.616%
2021-12-08	21.6700	21.7400	21.6100	21.6500	+0.046%	447,476	+1.663%
2021-12-07	21.6000	21.6500	21.4800	21.6400	+0.325%	269,688	+1.710%
2021-12-06	21.6100	21.7550	21.5550	21.5700	0.000%	385,657	+2.040%
2021-12-03	21.4800	21.6100	21.4600	21.5700	+0.559%	478,529	+2.040%
2021-12-02	21.4200	21.5400	21.3800	21.4500	+0.374%	408,692	+2.611%
2021-12-01	21.2500	21.4450	21.2500	21.3700	+1.184%	975,975	+2.995%
2021-11-30	21.3500	21.4400	21.0750	21.1200	-1.216%	1,174,153	+4.214%
2021-11-29	21.3100	21.4750	21.2700	21.3800	+0.234%	662,005	+2.947%
2021-11-26	21.3400	21.3600	21.2200	21.3300	-0.140%	439,414	+3.188%
2021-11-24	21.3500	21.4100	21.3400	21.3600	0.000%	295,039	+3.043%
2021-11-23	21.3500	21.4100	21.3450	21.3600	+0.047%	797,332	+3.043%
2021-11-22	21.4100	21.4100	21.3500	21.3500	-0.140%	279,222	+3.091%
2021-11-19	21.3500	21.3950	21.3500	21.3800	+0.141%	410,123	+2.947%
2021-11-18	21.3600	21.3900	21.3500	21.3500	-0.047%	211,103	+3.091%
2021-11-17	21.3500	21.3900	21.3500	21.3600	-0.094%	312,591	+3.043%
2021-11-16	21.3500	21.4400	21.3500	21.3800	-0.047%	345,389	+2.947%
2021-11-15	21.4100	21.4300	21.3700	21.3900	+0.187%	609,498	+2.899%
2021-11-12	21.3500	21.4000	21.3100	21.3500	-0.047%	435,179	+3.091%
2021-11-11	21.3500	21.4500	21.3200	21.3600	+0.047%	212,053	+3.043%
2021-11-10	21.3500	21.4700	21.2600	21.3500	+0.141%	282,263	+3.091%
2021-11-09	21.3700	21.5000	21.3100	21.3200	-0.234%	506,979	+3.236%
2021-11-08	21.5200	21.5400	21.3200	21.3700	-0.280%	443,601	+2.995%
2021-11-05	21.4800	21.6100	21.3700	21.4300	+0.234%	484,185	+2.706%
2021-11-04	21.4000	21.4150	21.2900	21.3800	0.000%	274,536	+2.947%
2021-11-03	21.1500	21.4000	21.0700	21.3800	+1.135%	399,285	+2.947%
2021-11-02	21.1900	21.1900	21.0600	21.1400	+0.095%	301,307	+4.115%
2021-11-01	21.0800	21.2050	21.0800	21.1200	+0.476%	399,029	+4.214%
2021-10-29	20.9700	21.0700	20.9500	21.0200	+0.143%	224,912	+4.710%
2021-10-28	21.0200	21.1000	20.9800	20.9900	+0.048%	142,662	+4.859%
2021-10-27	20.9000	21.0250	20.8500	20.9800	+0.191%	183,033	+4.909%
2021-10-26	20.9100	21.0300	20.8800	20.9400	0.000%	218,089	+5.110%
2021-10-25	20.8200	20.9400	20.7700	20.9400	+0.722%	266,841	+5.110%
2021-10-22	21.0500	21.0700	20.7600	20.7900	-1.141%	170,504	+5.868%
2021-10-21	20.9700	21.0650	20.9500	21.0300	+0.286%	153,925	+4.660%
2021-10-20	20.9000	21.0000	20.8700	20.9700	+0.095%	558,435	+4.959%
2021-10-19	20.9300	21.2000	20.8500	20.9500	+0.287%	468,552	+5.060%
2021-10-18	20.8900	20.9700	20.8600	20.8900	+0.144%	204,363	+5.361%
2021-10-15	20.9800	20.9800	20.8500	20.8600	0.000%	333,700	+5.513%
2021-10-14	20.9000	20.9100	20.8150	20.8600	+0.192%	207,725	+5.513%
2021-10-13	20.8200	20.8500	20.7100	20.8200	0.000%	177,156	+5.716%
2021-10-12	20.8200	20.8550	20.6900	20.8200	+0.192%	225,238	+5.716%
2021-10-11	20.7000	20.8750	20.7000	20.7800	+0.290%	187,884	+5.919%
2021-10-08	20.4400	20.7200	20.3600	20.7200	+1.370%	451,540	+6.226%
2021-10-07	20.3700	20.4400	20.2300	20.4400	+0.442%	744,185	+7.681%
2021-10-06	20.3000	20.3700	20.2400	20.3500	-0.049%	568,724	+8.157%
2021-10-05	20.4400	20.4456	20.2900	20.3600	-0.147%	693,481	+8.104%
2021-10-04	20.4300	20.4900	20.3700	20.3900	+0.098%	283,993	+7.945%
2021-10-01	20.4500	20.4500	20.3100	20.3700	+0.147%	586,214	+8.051%
2021-09-30	20.4000	20.4450	20.2100	20.3400	-0.098%	272,852	+8.210%
2021-09-29	20.3800	20.4550	20.3300	20.3600	+0.148%	307,416	+8.104%
2021-09-28	20.4100	20.4500	20.2906	20.3300	-0.294%	442,823	+8.264%
2021-09-27	20.3800	20.5450	20.3800	20.3900	+0.147%	413,943	+7.945%
2021-09-24	20.4100	20.5000	20.3600	20.3600	-0.343%	282,283	+8.104%
2021-09-23	20.4900	20.6050	20.4200	20.4300	+0.196%	302,820	+7.734%
2021-09-22	20.4200	20.5700	20.3500	20.3900	+0.197%	200,855	+7.945%
2021-09-21	20.5400	20.5400	20.3300	20.3500	-0.392%	235,969	+8.157%
2021-09-20	20.4300	20.6650	20.3000	20.4300	-0.969%	575,984	+7.734%
2021-09-17	20.6500	20.7000	20.4900	20.6300	-0.338%	1,026,051	+6.689%
2021-09-16	20.7500	20.7550	20.6400	20.7000	+0.097%	242,208	+6.329%
2021-09-15	20.7700	20.7700	20.6200	20.6800	-0.385%	362,058	+6.431%
2021-09-14	20.9200	20.9200	20.7400	20.7600	-0.479%	289,899	+6.021%
2021-09-13	21.0500	21.0600	20.7450	20.8600	-0.667%	427,503	+5.513%
2021-09-10	21.0500	21.0600	20.9900	21.0000	0.000%	697,742	+4.810%
2021-09-09	21.0500	21.1200	21.0000	21.0000	-0.048%	464,858	+4.810%
2021-09-08	21.0200	21.1000	20.9800	21.0100	-0.190%	355,549	+4.760%
2021-09-07	21.0900	21.1200	20.9450	21.0500	-0.379%	285,055	+4.561%
2021-09-03	21.0400	21.1600	20.9300	21.1300	+0.380%	346,811	+4.165%
2021-09-02	21.0100	21.1100	20.9900	21.0500	+0.381%	318,266	+4.561%
2021-09-01	20.7900	21.0000	20.7900	20.9700	+0.817%	447,505	+4.959%
2021-08-31	20.8500	20.9310	20.7900	20.8000	-0.240%	426,561	+5.817%
2021-08-30	20.8300	20.8800	20.7750	20.8500	+0.385%	649,629	+5.564%
2021-08-27	20.6100	20.8100	20.6000	20.7700	+1.021%	435,275	+5.970%
2021-08-26	20.4500	20.6500	20.4500	20.5600	+0.293%	198,620	+7.053%
2021-08-25	20.4500	20.6000	20.3600	20.5000	+0.244%	258,941	+7.366%
2021-08-24	20.4300	20.5000	20.3500	20.4500	+0.442%	454,374	+7.628%
2021-08-23	20.2800	20.3800	20.2250	20.3600	+0.842%	365,575	+8.104%
2021-08-20	19.9800	20.2800	19.9800	20.1900	+0.849%	413,243	+9.014%
2021-08-19	20.0200	20.0300	19.9000	20.0200	-0.299%	578,937	+9.940%
2021-08-18	20.1400	20.1400	20.0400	20.0800	-0.298%	600,693	+9.612%
2021-08-17	20.1400	20.1900	20.0700	20.1400	0.000%	305,919	+9.285%
2021-08-16	20.2000	20.3500	20.1000	20.1400	-0.592%	946,921	+9.285%
2021-08-13	20.4600	20.4750	20.2600	20.2600	-0.929%	267,809	+8.638%
2021-08-12	20.4600	20.5300	20.4300	20.4500	-0.244%	435,805	+7.628%
2021-08-11	20.4500	20.5000	20.4100	20.5000	+0.196%	349,060	+7.366%
2021-08-10	20.5200	20.5450	20.4500	20.4600	-0.389%	493,396	+7.576%
2021-08-09	20.6000	20.6400	20.4800	20.5400	-0.291%	814,277	+7.157%
2021-08-06	20.6100	20.6800	20.5500	20.6000	+0.195%	320,405	+6.845%
2021-08-05	18.4400	20.6900	18.4400	20.5600	-0.243%	466,042	+7.053%
2021-08-04	20.7500	20.8000	20.5100	20.6100	-0.866%	1,156,263	+6.793%
2021-08-03	20.7500	20.9000	20.7300	20.7900	+0.193%	877,666	+5.868%
2021-08-02	20.8400	20.8400	20.7200	20.7500	-0.240%	578,528	+6.072%
2021-07-30	20.9600	21.0300	20.7400	20.8000	-0.669%	525,463	+5.817%
2021-07-29	20.7800	20.9400	20.7400	20.9400	+0.964%	747,595	+5.110%
2021-07-28	20.7500	20.8500	20.6900	20.7400	+0.048%	501,984	+6.123%
2021-07-27	20.8100	20.8800	20.5100	20.7300	-0.480%	700,016	+6.175%
2021-07-26	20.9800	20.9800	20.7700	20.8300	-0.715%	822,337	+5.665%
2021-07-23	21.0000	21.0300	20.9400	20.9800	+0.191%	835,221	+4.909%
2021-07-22	21.0500	21.0500	20.9150	20.9400	0.000%	486,347	+5.110%
2021-07-21	21.0500	21.0950	20.9250	20.9400	-0.095%	1,001,801	+5.110%
2021-07-20	20.9200	21.0600	20.9100	20.9600	+0.191%	874,127	+5.010%
2021-07-19	21.0300	21.1200	20.9000	20.9200	-1.087%	1,175,747	+5.210%
2021-07-16	21.1800	21.2700	21.0500	21.1500	+0.189%	391,229	+4.066%
2021-07-15	21.0700	21.1800	21.0300	21.1100	+0.047%	603,107	+4.263%
2021-07-14	21.2300	21.3300	21.0350	21.1000	-0.236%	485,483	+4.313%
2021-07-13	21.3200	21.3500	21.1400	21.1500	-1.122%	607,125	+4.066%
2021-07-12	21.2800	21.4100	21.2400	21.3900	+0.659%	356,469	+2.899%
2021-07-09	21.3400	21.3500	21.2000	21.2500	-0.047%	638,252	+3.576%
2021-07-08	21.2600	21.3300	21.2400	21.2600	-0.328%	494,205	+3.528%
2021-07-07	21.4700	21.4700	21.3300	21.3300	-0.559%	1,284,825	+3.188%
2021-07-06	21.4500	21.4650	21.3700	21.4500	+0.093%	763,459	+2.611%
2021-07-02	21.5500	21.5500	21.4000	21.4300	-0.372%	457,955	+2.706%
2021-07-01	21.5800	21.5900	21.4900	21.5100	-0.278%	335,654	+2.325%
2021-06-30	21.4400	21.6300	21.4400	21.5700	+0.466%	1,429,956	+2.040%
2021-06-29	21.4700	21.5000	21.4300	21.4700	-0.047%	360,128	+2.515%
2021-06-28	21.4800	21.5000	21.4300	21.4800	+0.140%	612,925	+2.467%
2021-06-25	21.5100	21.5400	21.4300	21.4500	-0.233%	1,474,047	+2.611%
2021-06-24	21.5500	21.5800	21.4600	21.5000	+0.093%	245,146	+2.372%
2021-06-23	21.5700	21.6000	21.4800	21.4800	-0.371%	315,298	+2.467%
2021-06-22	21.5000	21.5900	21.4600	21.5600	+0.372%	258,133	+2.087%
2021-06-21	21.5000	21.6000	21.4500	21.4800	+0.047%	393,295	+2.467%
2021-06-18	21.4400	21.5400	21.2300	21.4700	-0.325%	803,522	+2.515%
2021-06-17	21.5500	21.5800	21.4700	21.5400	-0.185%	450,873	+2.182%
2021-06-16	21.5600	21.6105	21.5300	21.5800	-0.093%	449,516	+1.993%
2021-06-15	21.5300	21.6100	21.4900	21.6000	+0.418%	506,055	+1.898%
2021-06-14	21.5200	21.5400	21.4800	21.5100	-0.186%	691,936	+2.325%
2021-06-11	21.5300	21.5500	21.5000	21.5500	+0.373%	529,403	+2.135%
2021-06-10	21.5800	21.5800	21.4500	21.4700	-0.232%	1,183,939	+2.515%
2021-06-09	21.6000	21.6000	21.5200	21.5200	-0.324%	407,747	+2.277%
2021-06-08	21.5900	21.6300	21.5400	21.5900	+0.232%	687,922	+1.945%
2021-06-07	21.6000	21.6000	21.5200	21.5400	-0.139%	380,363	+2.182%
2021-06-04	21.6000	21.6100	21.5500	21.5700	-0.093%	628,669	+2.040%
2021-06-03	21.6300	21.6300	21.5500	21.5900	-0.046%	888,341	+1.945%
2021-06-02	21.6500	21.6500	21.5100	21.6000	+0.046%	601,948	+1.898%
2021-06-01	21.6700	21.6900	21.5500	21.5900	-0.046%	1,583,140	+1.945%
2021-05-28	21.6000	21.6500	21.5500	21.6000	+0.046%	508,430	+1.898%
2021-05-27	21.6200	21.6200	21.5600	21.5900	-0.046%	1,076,020	+1.945%
2021-05-26	21.5400	21.6100	21.5100	21.6000	+0.279%	933,329	+1.898%
2021-05-25	21.5800	21.5900	21.4600	21.5400	+0.046%	2,087,787	+2.182%
2021-05-24	21.5600	21.6000	21.5100	21.5300	-0.139%	565,250	+2.229%
2021-05-21	21.6000	21.6100	21.5050	21.5600	+0.139%	1,036,841	+2.087%
2021-05-20	21.6000	21.6200	21.4900	21.5300	-0.324%	1,143,342	+2.229%
2021-05-19	21.4500	21.6100	21.4500	21.6000	+0.372%	1,334,112	+1.898%
2021-05-18	21.6300	21.7000	21.4500	21.5200	-0.738%	1,382,451	+2.277%
2021-05-17	21.7500	21.8300	21.5100	21.6800	-0.550%	2,703,349	+1.522%
2021-05-14	21.6800	21.8000	21.5900	21.8000	+0.646%	2,758,586	+0.963%
2021-05-13	21.6700	21.7700	21.5700	21.6600	+0.744%	3,715,055	+1.616%
2021-05-12	21.6400	21.7050	21.4900	21.5000	-1.286%	8,841,028	+2.372%
2021-05-11	21.7400	22.0000	21.4000	21.7800	+23.891%	19,611,683	+1.056%
2021-05-10	17.5300	17.8500	17.5300	17.5800	+0.228%	459,706	+25.199%
2021-05-07	17.4900	17.6250	17.2900	17.5400	+0.458%	226,226	+25.485%
2021-05-06	17.2400	17.4600	17.1400	17.4600	+1.276%	211,565	+26.060%
2021-05-05	17.0000	17.3000	17.0000	17.2400	+1.531%	236,001	+27.668%
2021-05-04	16.8300	17.0400	16.6300	16.9800	+0.533%	157,650	+29.623%
2021-05-03	16.8000	17.0600	16.7100	16.8900	+1.381%	480,376	+30.314%
2021-04-30	16.6800	16.9700	16.6300	16.6600	-1.711%	281,409	+32.113%
2021-04-29	17.0500	17.1050	16.7900	16.9500	-0.118%	209,438	+29.853%
2021-04-28	17.0600	17.1900	16.8900	16.9700	-0.644%	174,902	+29.699%
2021-04-27	17.2900	17.5600	16.9900	17.0800	-1.443%	269,636	+28.864%
2021-04-26	17.4500	17.6900	17.3100	17.3300	-0.115%	168,903	+27.005%
2021-04-23	16.9900	17.5300	16.9800	17.3500	+2.420%	200,955	+26.859%
2021-04-22	17.3400	17.3400	16.9300	16.9400	-1.683%	156,274	+29.929%
2021-04-21	16.8900	17.3200	16.8900	17.2300	+1.832%	137,819	+27.742%
2021-04-20	17.1700	17.2600	16.7500	16.9200	-2.140%	206,765	+30.083%
2021-04-19	17.5200	17.6500	17.2000	17.2900	-2.316%	228,886	+27.299%
2021-04-16	17.6300	17.8000	17.5300	17.7000	+2.076%	203,403	+24.350%
2021-04-15	17.1300	17.3800	16.9000	17.3400	+1.940%	227,926	+26.932%
2021-04-14	16.9400	17.2400	16.7400	17.0100	+1.250%	190,484	+29.394%
2021-04-13	16.9600	17.5400	16.7300	16.8000	-1.293%	333,051	+31.012%
2021-04-12	16.9200	17.2000	16.8800	17.0200	+0.118%	216,693	+29.318%
2021-04-09	16.8500	17.0600	16.7600	17.0000	+0.711%	160,929	+29.471%
2021-04-08	16.9400	17.0800	16.7200	16.8800	-0.295%	309,714	+30.391%
2021-04-07	17.4000	17.4600	16.8700	16.9300	-2.813%	305,659	+30.006%
2021-04-06	17.1300	17.5500	17.1300	17.4200	+1.752%	377,426	+26.349%
2021-04-05	17.2100	17.4450	16.9800	17.1200	+0.765%	269,685	+28.563%
2021-04-01	16.9300	17.2100	16.8200	16.9900	+0.771%	243,652	+29.547%
2021-03-31	16.9600	17.1000	16.7540	16.8600	-0.648%	607,203	+30.546%
2021-03-30	16.8100	17.0900	16.7850	16.9700	+1.193%	416,427	+29.699%
2021-03-29	17.0800	17.4600	16.7400	16.7700	-2.783%	374,469	+31.246%
2021-03-26	17.2200	17.2700	16.9000	17.2500	+1.830%	295,918	+27.594%
2021-03-25	16.3500	17.0500	16.3300	16.9400	+2.542%	290,649	+29.929%
2021-03-24	17.0200	17.2000	16.5100	16.5200	-1.432%	306,433	+33.232%
2021-03-23	17.0300	17.2500	16.6000	16.7600	-3.401%	421,749	+31.325%
2021-03-22	17.0700	17.4000	16.7500	17.3500	+1.521%	755,430	+26.859%
2021-03-19	17.2200	17.3400	16.8400	17.0900	-0.928%	1,195,201	+28.789%
2021-03-18	17.4700	17.7400	17.1300	17.2500	-1.316%	263,549	+27.594%
2021-03-17	17.2100	17.5800	17.0910	17.4800	+0.749%	222,421	+25.915%
2021-03-16	17.6600	18.0200	17.2500	17.3500	-2.418%	377,431	+26.859%
2021-03-15	18.0300	18.2500	17.6300	17.7800	-2.254%	249,419	+23.791%
2021-03-12	18.0800	18.3000	17.9801	18.1900	+0.720%	265,683	+21.001%
2021-03-11	18.0600	18.6200	17.9450	18.0600	+0.781%	526,314	+21.872%
2021-03-10	17.4000	18.2000	17.3200	17.9200	+3.285%	841,388	+22.824%
2021-03-09	17.7300	17.8200	17.3000	17.3500	-1.196%	597,938	+26.859%
2021-03-08	17.4800	17.7000	17.2500	17.5600	+1.327%	733,288	+25.342%
2021-03-05	17.3500	17.3863	16.9055	17.3300	+2.001%	729,849	+27.005%
2021-03-04	16.8300	17.2650	16.7300	16.9900	+0.059%	697,376	+29.547%
2021-03-03	17.2600	17.7500	16.8100	16.9800	-0.876%	646,093	+29.623%
2021-03-02	16.6200	17.1500	16.6000	17.1300	+2.575%	813,667	+28.488%
2021-03-01	16.0300	16.7400	16.0300	16.7000	+5.230%	638,131	+31.796%
2021-02-26	15.7800	16.4000	15.3700	15.8700	+3.388%	733,459	+38.689%
2021-02-25	15.7000	15.9300	15.3300	15.3500	-2.478%	349,376	+43.388%
2021-02-24	15.2000	16.0600	15.2000	15.7400	+3.485%	376,822	+39.835%
2021-02-23	15.8900	15.8900	15.1800	15.2100	-4.580%	482,433	+44.707%
2021-02-22	15.4400	16.0100	15.4400	15.9400	+2.772%	224,583	+38.080%
2021-02-19	15.2100	15.5700	15.2100	15.5100	+2.715%	256,312	+41.908%
2021-02-18	15.0500	15.4200	15.0100	15.1000	0.000%	199,782	+45.762%
2021-02-17	15.0000	15.2700	14.9800	15.1000	-0.132%	251,019	+45.762%
2021-02-16	15.4100	15.4900	15.0800	15.1200	-1.176%	169,017	+45.569%
2021-02-12	15.3200	15.6700	15.2600	15.3000	0.000%	277,087	+43.856%
2021-02-11	15.1000	15.3400	14.9800	15.3000	+1.526%	263,199	+43.856%
2021-02-10	15.1900	15.2700	14.9800	15.0700	+0.601%	214,706	+46.052%
2021-02-09	14.5600	15.1000	14.3300	14.9800	+3.883%	349,150	+46.929%
2021-02-08	14.1200	14.4900	14.1100	14.4200	+2.780%	315,609	+52.635%
2021-02-05	14.2100	14.2900	13.9500	14.0300	-0.708%	374,974	+56.878%
2021-02-04	14.1600	14.3200	14.0200	14.1300	-0.353%	255,366	+55.768%
2021-02-03	14.4100	14.6700	14.0700	14.1800	-2.409%	234,873	+55.219%
2021-02-02	14.6700	14.6700	14.2100	14.5300	+0.903%	171,117	+51.480%
2021-02-01	13.8100	14.5400	13.7900	14.4000	+4.423%	256,692	+52.847%
2021-01-29	14.5100	14.7200	13.7900	13.7900	-4.897%	263,783	+59.608%
2021-01-28	14.9400	14.9400	14.4000	14.5000	-1.361%	384,169	+51.793%
2021-01-27	14.4600	14.9900	14.2650	14.7000	-1.276%	500,593	+49.728%
2021-01-26	15.2800	15.2800	14.8700	14.8900	-1.063%	169,590	+47.817%
2021-01-25	15.0200	15.2900	14.7900	15.0500	-1.117%	192,640	+46.246%
2021-01-22	14.7500	15.2600	14.7500	15.2200	+0.928%	264,534	+44.612%
2021-01-21	15.6800	15.6800	15.0300	15.0800	-3.519%	268,515	+45.955%
2021-01-20	15.7800	16.2200	15.6100	15.6300	-1.201%	481,340	+40.819%
2021-01-19	15.8100	15.9500	15.6200	15.8200	+1.671%	481,427	+39.128%
2021-01-15	15.9500	16.2500	15.5000	15.5600	-4.540%	373,514	+41.452%
2021-01-14	16.1500	16.4650	15.9900	16.3000	+2.066%	324,854	+35.031%
2021-01-13	16.3000	16.3400	15.8300	15.9700	-1.904%	242,894	+37.821%
2021-01-12	15.7900	16.3500	15.7300	16.2800	+3.365%	245,483	+35.197%
2021-01-11	15.3900	15.7800	15.3900	15.7500	+0.255%	196,112	+39.746%
2021-01-08	15.7500	15.7850	15.3100	15.7100	0.000%	419,174	+40.102%
2021-01-07	15.8300	15.9400	15.4800	15.7100	-0.127%	312,486	+40.102%
2021-01-06	15.2500	15.9200	15.1300	15.7300	+4.727%	576,540	+39.924%
2021-01-05	14.3900	15.1600	14.3900	15.0200	+4.378%	249,817	+46.538%
2021-01-04	14.8600	14.9000	14.2600	14.3900	-1.640%	240,287	+52.953%
2020-12-31	14.6700	14.8700	14.5800	14.6300	-0.948%	198,679	+50.444%
2020-12-30	14.5800	14.9300	14.5150	14.7700	+2.215%	359,359	+49.018%
2020-12-29	15.0000	15.0000	14.2900	14.4500	-3.474%	280,682	+52.318%
2020-12-28	15.0500	15.2600	14.8600	14.9700	+0.876%	376,318	+47.027%
2020-12-24	14.8100	15.0050	14.7200	14.8400	+0.270%	84,652	+48.315%
2020-12-23	14.7400	14.9500	14.6800	14.8000	+0.817%	262,956	+48.716%
2020-12-22	14.2700	14.7600	14.1400	14.6800	+3.162%	243,972	+49.932%
2020-12-21	13.7100	14.2300	13.5850	14.2300	+1.065%	523,870	+54.673%
2020-12-18	14.0800	14.3550	13.8900	14.0800	+0.285%	1,580,475	+56.321%
2020-12-17	13.8300	14.1600	13.6500	14.0400	+2.035%	373,279	+56.766%
2020-12-16	13.9500	14.0200	13.6300	13.7600	-1.291%	260,384	+59.956%
2020-12-15	13.7000	14.0000	13.5300	13.9400	+2.954%	336,892	+57.891%
2020-12-14	14.1000	14.1000	13.5000	13.5400	-3.424%	523,266	+62.555%
2020-12-11	14.0900	14.2500	13.7900	14.0200	-1.821%	353,604	+56.990%
2020-12-10	14.7700	14.9000	14.1800	14.2800	-4.290%	359,041	+54.132%
2020-12-09	15.0400	15.1600	14.7700	14.9200	+0.201%	235,322	+47.520%
2020-12-08	14.5800	15.0000	14.5800	14.8900	+1.086%	294,734	+47.817%
2020-12-07	14.7900	14.9500	14.6800	14.7300	-0.741%	181,617	+49.423%
2020-12-04	14.5800	14.9500	14.5800	14.8400	+2.486%	253,696	+48.315%
2020-12-03	14.6900	14.7650	14.4500	14.4800	-0.958%	168,682	+52.003%
2020-12-02	14.5600	14.7500	14.2600	14.6200	+0.412%	222,321	+50.547%
2020-12-01	14.7000	14.7700	14.3500	14.5600	+1.747%	258,223	+51.168%
2020-11-30	14.3400	14.4300	14.1700	14.3100	-0.279%	266,689	+53.809%
2020-11-27	14.4100	14.4700	14.1500	14.3500	-0.761%	90,248	+53.380%
2020-11-25	14.6400	14.7300	14.3900	14.4600	-1.633%	377,755	+52.213%
2020-11-24	14.5800	14.7600	14.3800	14.7000	+3.013%	495,646	+49.728%
2020-11-23	14.1700	14.4400	14.0700	14.2700	+2.221%	211,508	+54.240%
2020-11-20	13.8500	14.0000	13.5300	13.9600	+0.215%	262,646	+57.665%
2020-11-19	13.9100	14.0300	13.6900	13.9300	-0.713%	211,080	+58.004%
2020-11-18	14.0900	14.2500	13.9000	14.0300	+0.358%	446,932	+56.878%
2020-11-17	13.8100	14.0800	13.6800	13.9800	-0.710%	324,159	+57.439%
2020-11-16	14.2800	14.4300	14.0300	14.0800	+1.295%	371,647	+56.321%
2020-11-13	13.7400	14.1300	13.6900	13.9000	+2.811%	311,075	+58.345%
2020-11-12	13.7200	13.9200	13.2500	13.5200	-3.221%	452,631	+62.796%
2020-11-11	14.5300	14.6100	13.7800	13.9700	-3.589%	341,241	+57.552%
2020-11-10	14.2600	14.7100	14.1300	14.4900	+3.722%	630,091	+51.898%
2020-11-09	14.8900	15.6700	13.9600	13.9700	+1.674%	740,929	+57.552%
2020-11-06	14.1300	14.1900	13.4000	13.7400	-1.435%	356,320	+60.189%
2020-11-05	13.1700	14.4100	13.1700	13.9400	+4.655%	632,436	+57.891%
2020-11-04	13.4000	13.4500	13.0100	13.3200	-3.198%	457,469	+65.240%
2020-11-03	13.7500	13.8900	13.4800	13.7600	+2.687%	409,004	+59.956%
2020-11-02	13.1200	13.4500	13.0300	13.4000	+4.199%	243,641	+64.254%

document.getElementById("TVqHvs").onerror = function(){this.style.display='none';}; .dark-mode .M2lfp8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2lfp8{ color: #333333; background-color: white; border: 2px solid #333333; }FOEFerro Corporationstock NYSE

FOE
Ferro Corporation
stock NYSE