Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.73	2.85	2.70	2.76	2.76	1.55%	2,502,403
Oct 9, 2025	2.72	2.75	2.71	2.72	2.72	-0.44%	679,906
Oct 8, 2025	2.69	2.73	2.69	2.73	2.73	0.66%	421,863
Oct 7, 2025	2.75	2.75	2.71	2.71	2.71	-1.60%	272,984
Oct 6, 2025	2.81	2.81	2.71	2.76	2.76	-1.57%	918,095
Oct 3, 2025	2.70	2.80	2.69	2.80	2.80	3.70%	1,083,996
Oct 2, 2025	2.70	2.73	2.69	2.70	2.70	-	359,268
Oct 1, 2025	2.71	2.73	2.69	2.70	2.70	0.22%	285,035
Sep 30, 2025	2.76	2.77	2.69	2.69	2.69	-2.11%	508,493
Sep 29, 2025	2.70	2.77	2.68	2.75	2.75	2.69%	607,616
Sep 26, 2025	2.70	2.73	2.68	2.68	2.68	-0.37%	250,568
Sep 25, 2025	2.70	2.74	2.68	2.69	2.69	-0.22%	645,328
Sep 24, 2025	2.72	2.74	2.70	2.70	2.70	-1.82%	201,197
Sep 23, 2025	2.76	2.78	2.75	2.75	2.75	0.07%	241,926
Sep 22, 2025	2.77	2.77	2.69	2.74	2.74	-0.36%	315,272
Sep 19, 2025	2.80	2.80	2.73	2.75	2.75	-1.29%	567,023
Sep 18, 2025	2.81	2.83	2.77	2.79	2.79	-0.71%	486,495
Sep 17, 2025	2.77	2.81	2.77	2.81	2.81	1.96%	838,531
Sep 16, 2025	2.70	2.80	2.69	2.76	2.76	2.53%	1,372,933
Sep 15, 2025	2.66	2.72	2.66	2.69	2.69	0.52%	398,624
Sep 12, 2025	2.69	2.71	2.67	2.67	2.67	-0.74%	239,043
Sep 11, 2025	2.65	2.70	2.65	2.69	2.69	0.07%	255,180
Sep 10, 2025	2.70	2.71	2.66	2.69	2.69	0.30%	314,088
Sep 9, 2025	2.65	2.71	2.65	2.68	2.68	0.15%	232,566
Sep 8, 2025	2.68	2.69	2.66	2.68	2.68	0.07%	202,142
Sep 5, 2025	2.70	2.72	2.66	2.68	2.68	-0.81%	500,574
Sep 4, 2025	2.66	2.70	2.64	2.70	2.70	2.74%	240,336
Sep 3, 2025	2.72	2.72	2.63	2.63	2.63	-0.90%	232,080
Sep 2, 2025	2.68	2.70	2.65	2.65	2.65	-0.60%	352,206
Sep 1, 2025	2.69	2.70	2.67	2.67	2.67	-0.74%	323,862
Aug 29, 2025	2.73	2.75	2.69	2.69	2.69	-1.75%	328,116
Aug 28, 2025	2.77	2.80	2.73	2.74	2.74	-0.73%	383,447
Aug 27, 2025	2.75	2.80	2.75	2.76	2.76	-1.08%	292,759
Aug 26, 2025	2.79	2.80	2.74	2.79	2.79	-	310,049
Aug 25, 2025	2.74	2.80	2.74	2.79	2.79	1.31%	385,197
Aug 22, 2025	2.74	2.77	2.74	2.75	2.75	0.22%	258,594
Aug 21, 2025	2.73	2.75	2.72	2.74	2.74	0.66%	223,724
Aug 20, 2025	2.76	2.76	2.73	2.73	2.73	-1.66%	120,059
Aug 19, 2025	2.74	2.78	2.72	2.77	2.77	1.32%	427,112
Aug 18, 2025	2.74	2.74	2.71	2.74	2.74	0.81%	184,967
Aug 14, 2025	2.73	2.74	2.71	2.71	2.71	-0.22%	154,849
Aug 13, 2025	2.68	2.73	2.68	2.72	2.72	1.80%	257,287
Aug 12, 2025	2.67	2.69	2.66	2.67	2.67	0.15%	141,591
Aug 11, 2025	2.74	2.74	2.67	2.67	2.67	-0.82%	169,909
Aug 8, 2025	2.73	2.74	2.69	2.69	2.69	-1.39%	220,890
Aug 7, 2025	2.72	2.74	2.68	2.73	2.73	1.94%	480,427
Aug 6, 2025	2.66	2.71	2.66	2.68	2.68	-1.25%	145,494
Aug 5, 2025	2.67	2.72	2.67	2.71	2.71	1.57%	276,867
Aug 4, 2025	2.65	2.68	2.64	2.67	2.67	1.44%	237,989
Aug 1, 2025	2.69	2.69	2.62	2.63	2.63	-0.68%	276,695