Ferro Corporation (FOE) Historical Stock Data
22.01 ↑0.00 (0.00%)
As of April 21, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FOE is up 0.01% a day on average. There have been 19 days where Ferro Corporation closed green and 11 days where FOE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 21.97 | 22.01 | ↑$0.04 (0.18%) | 21.96 | 22.01 | 1.25M |
| 2022-04-20 | 21.97 | 21.95 | ↓$0.02 (-0.09%) | 21.94 | 21.97 | 2.51M |
| 2022-04-19 | 21.74 | 21.77 | ↑$0.03 (0.14%) | 21.72 | 21.79 | 590.41K |
| 2022-04-18 | 21.73 | 21.75 | ↑$0.02 (0.09%) | 21.72 | 21.76 | 220K |
| 2022-04-14 | 21.73 | 21.74 | ↑$0.01 (0.05%) | 21.73 | 21.78 | 338.18K |
| 2022-04-13 | 21.68 | 21.72 | ↑$0.04 (0.18%) | 21.65 | 21.74 | 490.73K |
| 2022-04-12 | 21.71 | 21.66 | ↓$0.05 (-0.23%) | 21.66 | 21.73 | 398.66K |
| 2022-04-11 | 21.70 | 21.70 | ↑$0.00 (0.00%) | 21.69 | 21.72 | 351.70K |
| 2022-04-08 | 21.70 | 21.70 | ↑$0.00 (0.00%) | 21.70 | 21.72 | 371.32K |
| 2022-04-07 | 21.71 | 21.71 | ↑$0.00 (0.00%) | 21.70 | 21.73 | 480.51K |
| 2022-04-06 | 21.70 | 21.71 | ↑$0.01 (0.05%) | 21.70 | 21.76 | 880.27K |
| 2022-04-05 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.77 | 378.27K |
| 2022-04-04 | 21.69 | 21.75 | ↑$0.06 (0.28%) | 21.69 | 21.76 | 262.67K |
| 2022-04-01 | 21.76 | 21.69 | ↓$0.07 (-0.32%) | 21.68 | 21.77 | 369.24K |
| 2022-03-31 | 21.68 | 21.74 | ↑$0.06 (0.28%) | 21.67 | 21.77 | 685.01K |
| 2022-03-30 | 21.81 | 21.70 | ↓$0.11 (-0.50%) | 21.69 | 21.84 | 471.09K |
| 2022-03-29 | 21.77 | 21.83 | ↑$0.06 (0.28%) | 21.76 | 21.92 | 428.73K |
| 2022-03-28 | 21.67 | 21.74 | ↑$0.07 (0.32%) | 21.67 | 21.74 | 0.96M |
| 2022-03-25 | 21.72 | 21.76 | ↑$0.04 (0.18%) | 21.70 | 21.76 | 453.68K |
| 2022-03-24 | 21.67 | 21.66 | ↓$0.01 (-0.05%) | 21.66 | 21.71 | 359.72K |
| 2022-03-23 | 21.67 | 21.65 | ↓$0.02 (-0.09%) | 21.65 | 21.73 | 571.19K |
| 2022-03-22 | 21.75 | 21.67 | ↓$0.08 (-0.37%) | 21.67 | 21.78 | 448.15K |
| 2022-03-21 | 21.70 | 21.71 | ↑$0.01 (0.05%) | 21.70 | 21.76 | 440.56K |
| 2022-03-18 | 21.79 | 21.70 | ↓$0.09 (-0.41%) | 21.69 | 21.79 | 1.12M |
| 2022-03-17 | 21.79 | 21.71 | ↓$0.08 (-0.37%) | 21.69 | 21.82 | 725.94K |
| 2022-03-16 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.57 | 21.77 | 2.18M |
| 2022-03-15 | 21.75 | 21.70 | ↓$0.05 (-0.23%) | 21.69 | 21.76 | 556.97K |
| 2022-03-14 | 21.78 | 21.75 | ↓$0.03 (-0.14%) | 21.73 | 21.78 | 709.27K |
| 2022-03-11 | 21.75 | 21.78 | ↑$0.03 (0.14%) | 21.66 | 21.79 | 531.18K |
| 2022-03-10 | 21.57 | 21.79 | ↑$0.22 (1.02%) | 21.56 | 21.80 | 404.31K |
Create an account or log in to view more rows.
$FOE what time we going green?
$FOE I'm friggin bored. Just give us our money already
$FOE death cross will complete today
$FOE trash
$FOE buy and hold and get rewarded
$FOE we back
$FOE prepare your cash to buy dip
$FOE Bears get cremated today
$FOE almost time for the running
$FOE we finna be at the top yo