Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	2.81	2.96	2.79	2.96	2.96	6.86%	2,275,934
Oct 23, 2025	2.80	2.88	2.76	2.77	2.77	-0.93%	1,510,201
Oct 22, 2025	2.78	2.81	2.76	2.80	2.80	-0.14%	1,362,093
Oct 21, 2025	2.78	2.81	2.74	2.80	2.80	0.79%	683,713
Oct 20, 2025	2.74	2.78	2.73	2.78	2.78	1.54%	574,876
Oct 17, 2025	2.76	2.76	2.68	2.74	2.74	-1.23%	923,023
Oct 16, 2025	2.77	2.79	2.71	2.77	2.77	-0.14%	778,095
Oct 15, 2025	2.88	2.92	2.77	2.77	2.77	-2.32%	561,811
Oct 14, 2025	2.88	2.91	2.83	2.84	2.84	-2.00%	678,663
Oct 13, 2025	2.77	2.90	2.77	2.90	2.90	5.00%	1,513,428
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