Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	3.26	3.37	3.26	3.36	3.36	2.56%	1,327,056
Jan 8, 2026	3.15	3.28	3.15	3.28	3.28	3.60%	1,583,964
Jan 7, 2026	3.15	3.26	3.12	3.17	3.17	0.51%	2,157,277
Jan 6, 2026	3.07	3.15	3.06	3.15	3.15	2.21%	439,342
Jan 5, 2026	3.02	3.08	3.02	3.08	3.08	1.05%	477,461
Jan 2, 2026	3.05	3.07	3.01	3.05	3.05	-0.78%	1,077,874
Dec 30, 2025	3.02	3.08	3.02	3.07	3.07	1.12%	495,154
Dec 29, 2025	2.98	3.05	2.98	3.04	3.04	1.33%	398,435
Dec 23, 2025	2.97	3.02	2.97	3.00	3.00	0.40%	573,178
Dec 22, 2025	3.01	3.02	2.96	2.99	2.99	-0.93%	751,601
Dec 19, 2025	2.99	3.03	2.97	3.02	3.02	0.53%	786,567
Dec 18, 2025	2.91	3.00	2.91	3.00	3.00	1.90%	604,915
Dec 17, 2025	2.91	2.95	2.91	2.94	2.94	-	393,655
Dec 16, 2025	2.94	2.96	2.93	2.94	2.94	0.20%	366,541
Dec 15, 2025	2.93	3.00	2.91	2.94	2.94	-1.01%	515,308
Dec 12, 2025	2.90	3.00	2.90	2.97	2.97	2.56%	1,345,019
Dec 11, 2025	2.83	2.90	2.83	2.89	2.89	1.05%	432,575
Dec 10, 2025	2.89	2.89	2.83	2.86	2.86	0.42%	306,400
Dec 9, 2025	2.87	2.90	2.84	2.85	2.85	-0.56%	411,193
Dec 8, 2025	2.87	2.88	2.85	2.87	2.87	0.21%	223,683
Dec 5, 2025	2.87	2.90	2.85	2.86	2.86	0.35%	304,765
Dec 4, 2025	2.89	2.89	2.83	2.85	2.85	-0.07%	359,802
Dec 3, 2025	2.89	2.90	2.83	2.85	2.85	-1.25%	286,546
Dec 2, 2025	2.84	2.89	2.84	2.89	2.89	0.14%	783,560
Dec 1, 2025	2.86	2.89	2.82	2.89	2.89	0.98%	677,499
Nov 28, 2025	2.84	2.86	2.82	2.86	2.86	0.85%	349,705
Nov 27, 2025	2.81	2.84	2.79	2.83	2.83	1.58%	376,994
Nov 26, 2025	2.79	2.81	2.76	2.79	2.79	-0.07%	296,863
Nov 25, 2025	2.76	2.79	2.69	2.79	2.79	0.94%	515,590
Nov 24, 2025	2.74	2.77	2.71	2.77	2.77	2.44%	518,980
Nov 21, 2025	2.67	2.71	2.66	2.70	2.70	1.05%	618,608
Nov 20, 2025	2.68	2.71	2.67	2.67	2.67	-0.22%	197,223
Nov 19, 2025	2.67	2.68	2.65	2.68	2.68	0.45%	408,044
Nov 18, 2025	2.69	2.69	2.66	2.67	2.67	-1.11%	347,103
Nov 17, 2025	2.70	2.71	2.67	2.70	2.70	-0.15%	372,276
Nov 14, 2025	2.70	2.71	2.65	2.70	2.70	-0.52%	608,279
Nov 13, 2025	2.73	2.75	2.70	2.71	2.71	0.37%	397,122
Nov 12, 2025	2.72	2.73	2.69	2.70	2.70	0.37%	516,384
Nov 11, 2025	2.69	2.72	2.68	2.69	2.69	0.75%	434,813
Nov 10, 2025	2.73	2.75	2.67	2.67	2.67	-2.12%	717,494
Nov 7, 2025	2.73	2.74	2.70	2.73	2.73	0.74%	412,886
Nov 6, 2025	2.84	2.84	2.71	2.71	2.71	-1.45%	365,824
Nov 5, 2025	2.77	2.78	2.74	2.75	2.75	-0.86%	458,372
Nov 4, 2025	2.80	2.80	2.77	2.78	2.78	-1.63%	342,643
Nov 3, 2025	2.86	2.86	2.81	2.82	2.82	-0.84%	324,315
Oct 31, 2025	2.89	2.89	2.84	2.85	2.85	-0.84%	321,206
Oct 30, 2025	2.85	2.89	2.83	2.87	2.87	1.06%	511,220
Oct 29, 2025	2.90	2.90	2.84	2.84	2.84	-1.59%	408,846
Oct 28, 2025	2.91	2.94	2.88	2.89	2.89	-1.64%	946,165
Oct 27, 2025	2.95	2.98	2.90	2.93	2.93	-0.88%	916,193