Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.57	2.59	2.56	2.59	2.59	2.21%	21,647
Nov 3, 2026	2.57	2.63	2.53	2.53	2.53	-2.54%	154,002
Nov 2, 2026	2.57	2.64	2.57	2.60	2.60	0.62%	165,794
Oct 30, 2026	2.58	2.61	2.55	2.58	2.58	1.02%	140,127
Oct 29, 2026	2.60	2.64	2.56	2.56	2.56	-1.08%	208,216
Oct 28, 2026	2.56	2.64	2.56	2.59	2.59	-0.61%	173,660
Oct 27, 2026	2.51	2.64	2.40	2.60	2.60	-2.03%	586,598
Oct 26, 2026	2.64	2.69	2.64	2.66	2.66	0.53%	116,759
Oct 23, 2026	2.65	2.69	2.64	2.64	2.64	-1.34%	104,369
Oct 22, 2026	2.71	2.71	2.65	2.68	2.68	-0.45%	62,566
Oct 21, 2026	2.65	2.69	2.64	2.69	2.69	1.51%	182,992
Oct 20, 2026	2.60	2.66	2.59	2.65	2.65	1.15%	115,099
Oct 19, 2026	2.67	2.67	2.61	2.62	2.62	-1.95%	133,109
Oct 16, 2026	2.61	2.69	2.61	2.67	2.67	0.83%	160,559
Oct 15, 2026	2.72	2.76	2.58	2.65	2.65	-0.82%	1,759,564
Oct 14, 2026	2.69	2.75	2.66	2.67	2.67	-1.04%	187,258
Oct 13, 2026	2.75	2.80	2.70	2.70	2.70	-1.10%	292,889
Oct 12, 2026	2.62	2.76	2.62	2.73	2.73	1.11%	252,471
Oct 9, 2026	2.73	2.73	2.64	2.70	2.70	1.89%	139,481
Oct 8, 2026	2.69	2.70	2.61	2.65	2.65	1.38%	371,243
Oct 7, 2026	2.71	2.71	2.61	2.61	2.61	-3.61%	383,969
Oct 6, 2026	2.66	2.75	2.66	2.71	2.71	1.95%	135,089
Oct 5, 2026	2.63	2.70	2.62	2.66	2.66	1.92%	154,805
Oct 2, 2026	2.65	2.72	2.61	2.61	2.61	-2.25%	264,988
Oct 1, 2026	2.78	2.78	2.67	2.67	2.67	-2.20%	260,583
Sep 30, 2026	2.78	2.81	2.73	2.73	2.73	-2.08%	176,965
Sep 29, 2026	2.83	2.86	2.79	2.79	2.79	-1.48%	151,872
Sep 28, 2026	2.87	2.88	2.82	2.83	2.83	-0.91%	95,473
Sep 25, 2026	2.89	2.89	2.85	2.86	2.86	-0.49%	75,442
Sep 24, 2026	2.90	2.92	2.87	2.87	2.87	-0.49%	133,012
Sep 23, 2026	2.90	2.92	2.88	2.88	2.88	-	140,996
Sep 22, 2026	2.91	2.92	2.87	2.88	2.88	-0.48%	84,780
Sep 21, 2026	2.90	2.93	2.89	2.90	2.90	1.33%	105,376
Sep 18, 2026	2.86	2.96	2.86	2.86	2.86	0.28%	353,645
Sep 17, 2026	2.93	2.98	2.85	2.85	2.85	-2.40%	185,983
Sep 16, 2026	2.96	2.97	2.92	2.92	2.92	-0.61%	137,307
Sep 15, 2026	2.96	3.01	2.92	2.94	2.94	-1.21%	188,578
Sep 14, 2026	2.94	2.98	2.86	2.98	2.98	1.36%	262,903
Sep 11, 2026	2.89	2.97	2.89	2.94	2.94	1.52%	194,877
Sep 10, 2026	2.94	2.94	2.88	2.89	2.89	-1.16%	99,624
Sep 9, 2026	3.02	3.02	2.91	2.93	2.93	-0.34%	124,066
Sep 8, 2026	2.94	2.96	2.92	2.94	2.94	0.27%	104,051
Sep 7, 2026	2.96	2.96	2.92	2.93	2.93	-0.75%	105,606
Sep 4, 2026	2.89	2.98	2.89	2.95	2.95	1.65%	126,055
Sep 3, 2026	3.02	3.07	2.89	2.90	2.90	-3.97%	342,433
Sep 2, 2026	3.07	3.11	3.01	3.02	3.02	-1.82%	221,222
Sep 1, 2026	3.12	3.12	3.06	3.08	3.08	-1.16%	108,981
Aug 31, 2026	3.08	3.11	3.06	3.11	3.11	1.04%	1,504,174
Aug 28, 2026	3.12	3.12	3.05	3.08	3.08	0.26%	96,340
Aug 27, 2026	3.04	3.11	3.04	3.07	3.07	0.65%	166,821