Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 4.345
+0.005 (0.12%)
Last updated: Jan 8, 2025, 10:35 AM PET
Ferreycorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | -0.09% | 274,415 |
| Aug 19, 2026 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | 0.12% | 189,747 |
| Aug 18, 2026 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -0.23% | 121,795 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 711,299 |
| Aug 14, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.05% | 192,636 |
| Aug 13, 2026 | 4.37 | 4.37 | 4.34 | 4.36 | 4.36 | -0.07% | 4,293,735 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.30 | 4.36 | 4.36 | 0.48% | 49,869 |
| Aug 11, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 93,312 |
| Aug 10, 2026 | 4.29 | 4.33 | 4.29 | 4.32 | 4.32 | 0.49% | 82,111 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | -0.35% | 89,732 |
| Aug 5, 2026 | 4.33 | 4.33 | 4.30 | 4.31 | 4.31 | 0.33% | 64,226 |
| Aug 4, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | 0.12% | 272,755 |
| Aug 3, 2026 | 4.29 | 4.31 | 4.25 | 4.30 | 4.30 | 1.06% | 99,939 |
| Jul 31, 2026 | 4.26 | 4.31 | 4.24 | 4.25 | 4.25 | -0.51% | 120,462 |
| Jul 30, 2026 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | 0.02% | 824,442 |
| Jul 27, 2026 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | 0.49% | 1,343,977 |
| Jul 24, 2026 | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | -0.30% | 99,494 |
| Jul 22, 2026 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | 0.31% | 137,782 |
| Jul 21, 2026 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | 0.02% | 1,810,617 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.75% | 59,959 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | 0.02% | 308,367 |
| Jul 16, 2026 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | -0.16% | 174,977 |
| Jul 15, 2026 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 0.92% | 39,303 |
| Jul 14, 2026 | 4.26 | 4.26 | 4.24 | 4.25 | 4.25 | 0.35% | 38,971 |
| Jul 13, 2026 | 4.21 | 4.25 | 4.21 | 4.23 | 4.23 | 0.55% | 143,313 |
| Jul 10, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -1.52% | 698,687 |
| Jul 9, 2026 | 4.27 | 4.28 | 4.25 | 4.28 | 4.28 | 0.42% | 127,598 |
| Jul 8, 2026 | 4.25 | 4.30 | 4.24 | 4.26 | 4.26 | 0.16% | 65,473 |
| Jul 7, 2026 | 4.25 | 4.25 | 4.22 | 4.25 | 4.25 | - | 228,520 |
| Jul 6, 2026 | 4.24 | 4.25 | 4.20 | 4.25 | 4.25 | 0.97% | 382,620 |
| Jul 3, 2026 | 4.20 | 4.23 | 4.19 | 4.21 | 4.21 | 0.21% | 136,374 |
| Jul 2, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | 0.10% | 194,708 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.21% | 129,844 |
| Jun 30, 2026 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | -0.07% | 78,563 |
| Jun 26, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 4.19 | 0.19% | 191,646 |
| Jun 25, 2026 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | 0.05% | 359,231 |
| Jun 24, 2026 | 4.16 | 4.19 | 4.16 | 4.18 | 4.18 | 1.24% | 272,687 |
| Jun 23, 2026 | 4.19 | 4.20 | 4.10 | 4.13 | 4.13 | -1.22% | 152,995 |
| Jun 22, 2026 | 4.11 | 4.18 | 4.10 | 4.18 | 4.18 | 2.96% | 242,785 |
| Jun 19, 2026 | 4.10 | 4.19 | 4.06 | 4.06 | 4.06 | -0.73% | 474,910 |
| Jun 18, 2026 | 4.07 | 4.09 | 4.04 | 4.09 | 4.09 | 0.49% | 1,132,384 |
| Jun 17, 2026 | 4.09 | 4.12 | 4.07 | 4.07 | 4.07 | -0.54% | 1,475,700 |
| Jun 16, 2026 | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | 0.54% | 4,181,997 |
| Jun 15, 2026 | 4.13 | 4.15 | 4.05 | 4.07 | 4.07 | 0.02% | 261,171 |
| Jun 12, 2026 | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | 1.19% | 673,435 |
| Jun 11, 2026 | 3.99 | 4.07 | 3.95 | 4.02 | 4.02 | 2.34% | 5,227,573 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | -1.08% | 588,984 |
| Jun 9, 2026 | 3.70 | 3.98 | 3.70 | 3.97 | 3.97 | 10.33% | 807,604 |
| Jun 8, 2026 | 3.50 | 3.60 | 3.45 | 3.60 | 3.60 | 1.41% | 613,983 |
| Jun 5, 2026 | 3.61 | 3.64 | 3.55 | 3.55 | 3.55 | -3.22% | 1,010,700 |