Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 4.100
+0.050 (1.23%)
Last updated: Mar 10, 2026, 9:30 AM PET
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | 1.23% | 285,367 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -2.41% | 209,702 |
| Mar 6, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | - | 90,805 |
| Mar 5, 2026 | 4.15 | 4.18 | 4.15 | 4.15 | 4.15 | - | 53,055 |
| Mar 4, 2026 | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | 0.48% | 53,155 |
| Mar 3, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 166,770 |
| Mar 2, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 1.20% | 152,693 |
| Feb 27, 2026 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 2,811,156 |
| Feb 26, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 150,485 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -0.48% | 295,255 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 87,462 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.15 | 4.20 | 4.20 | -0.47% | 1,102,125 |
| Feb 20, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.96% | 1,410,855 |
| Feb 19, 2026 | 4.17 | 4.18 | 4.11 | 4.18 | 4.18 | -0.24% | 530,620 |
| Feb 18, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 0.96% | 78,052 |
| Feb 17, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | 1.22% | 12,111,600 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | -0.97% | 15,936,310 |
| Feb 13, 2026 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 71,120 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.08 | 4.16 | 4.16 | -0.95% | 118,128 |
| Feb 11, 2026 | 4.19 | 4.20 | 4.08 | 4.20 | 4.20 | -0.24% | 143,970 |
| Feb 10, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.21 | -0.71% | 154,714 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.24% | 868,179 |
| Feb 6, 2026 | 4.17 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 6,430,257 |
| Feb 5, 2026 | 4.13 | 4.17 | 4.13 | 4.15 | 4.15 | 0.97% | 174,115 |
| Feb 4, 2026 | 4.11 | 4.14 | 4.10 | 4.11 | 4.11 | - | 320,804 |
| Feb 3, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | 1.99% | 106,570 |
| Feb 2, 2026 | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | -1.23% | 121,487 |
| Jan 30, 2026 | 4.16 | 4.19 | 4.08 | 4.08 | 4.08 | -1.69% | 3,659,767 |
| Jan 29, 2026 | 4.18 | 4.20 | 4.12 | 4.15 | 4.15 | -0.48% | 2,359,050 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | 556,007 |
| Jan 27, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 535,629 |
| Jan 26, 2026 | 4.11 | 4.20 | 4.10 | 4.16 | 4.16 | 1.46% | 1,469,986 |
| Jan 23, 2026 | 4.02 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 385,969 |
| Jan 22, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | - | 797,621 |
| Jan 21, 2026 | 4.00 | 4.01 | 3.95 | 4.00 | 4.00 | - | 2,514,761 |
| Jan 20, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.23% | 3,167,664 |
| Jan 19, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 3,981,371 |
| Jan 16, 2026 | 4.00 | 4.05 | 3.99 | 4.00 | 4.00 | - | 669,709 |
| Jan 15, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.23% | 410,290 |
| Jan 14, 2026 | 4.03 | 4.10 | 3.98 | 4.05 | 4.05 | 0.75% | 963,752 |
| Jan 13, 2026 | 3.88 | 4.05 | 3.88 | 4.02 | 4.02 | 4.15% | 1,279,280 |
| Jan 12, 2026 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | - | 523,728 |
| Jan 9, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | 0.78% | 639,226 |
| Jan 8, 2026 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | - | 390,685 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.79% | 585,966 |
| Jan 6, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 444,159 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.94 | 3.99 | 3.88 | -0.25% | 612,714 |
| Jan 2, 2026 | 3.96 | 4.00 | 3.91 | 4.00 | 3.89 | 2.56% | 411,075 |
| Dec 31, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.80 | 1.56% | 125,656 |
| Dec 30, 2025 | 3.84 | 3.85 | 3.81 | 3.84 | 3.74 | 1.05% | 174,112 |