Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 3.700
-0.040 (-1.07%)
At close: May 29, 2026
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 1,021,381 |
| May 28, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 17,737 |
| May 27, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | - | 158,775 |
| May 26, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 0.08% | 240,754 |
| May 25, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | -0.08% | 63,726 |
| May 22, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 165,682 |
| May 21, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | 3.74 | 0.08% | 145,361 |
| May 20, 2026 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | 0.97% | 143,182 |
| May 19, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.09% | 386,878 |
| May 18, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.88% | 100,003 |
| May 15, 2026 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | 1.54% | 45,856 |
| May 14, 2026 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.34% | 489,614 |
| May 13, 2026 | 3.80 | 3.80 | 3.69 | 3.74 | 3.74 | -0.19% | 2,675,784 |
| May 12, 2026 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.61% | 138,347 |
| May 11, 2026 | 3.78 | 3.80 | 3.74 | 3.77 | 3.77 | 0.53% | 126,344 |
| May 8, 2026 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.53% | 1,387,108 |
| May 7, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.08% | 179,231 |
| May 6, 2026 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | 0.08% | 433,250 |
| May 5, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.37% | 355,150 |
| May 4, 2026 | 3.76 | 3.79 | 3.70 | 3.78 | 3.78 | -0.16% | 133,380 |
| Apr 30, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | 0.26% | 106,433 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | -1.95% | 139,505 |
| Apr 28, 2026 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | -1.15% | 104,998 |
| Apr 27, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | - | 12,370 |
| Apr 24, 2026 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | 0.90% | 61,196 |
| Apr 23, 2026 | 3.90 | 4.00 | 3.90 | 3.96 | 3.87 | - | 47,187 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | 0.76% | 22,065 |
| Apr 21, 2026 | 3.96 | 3.97 | 3.93 | 3.93 | 3.84 | -0.76% | 205,042 |
| Apr 20, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.87 | 1.54% | 239,109 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.81 | -2.50% | 138,339 |
| Apr 16, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 3.90 | 1.01% | 87,927 |
| Apr 15, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.87 | -2.22% | 441,133 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.96 | 4.05 | 3.95 | -0.49% | 205,422 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 3.97 | 0.49% | 70,096 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.04 | 4.05 | 3.95 | -0.98% | 68,821 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 3.99 | 0.25% | 57,083 |
| Apr 8, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 3.98 | 1.24% | 238,347 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 3.93 | -2.66% | 2,093,918 |
| Apr 6, 2026 | 4.12 | 4.15 | 4.11 | 4.14 | 4.04 | 1.97% | 108,948 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.00 | 4.06 | 3.96 | -0.98% | 5,103,975 |
| Mar 31, 2026 | 4.00 | 4.10 | 3.99 | 4.10 | 4.00 | 1.23% | 2,290,251 |
| Mar 30, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 3.95 | 1.25% | 94,356 |
| Mar 27, 2026 | 3.99 | 4.00 | 3.98 | 4.00 | 3.90 | - | 314,106 |
| Mar 26, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 3.90 | - | 86,017 |
| Mar 25, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 3.90 | - | 129,953 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | - | 29,976 |
| Mar 23, 2026 | 3.97 | 4.04 | 3.97 | 4.00 | 3.90 | 2.04% | 126,310 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.80 | 3.92 | 3.83 | -1.26% | 345,424 |
| Mar 19, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.87 | -3.17% | 856,805 |
| Mar 18, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.00 | -0.49% | 82,841 |