Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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