Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 3.960
+0.060 (1.54%)
At close: Apr 20, 2026
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 1.54% | 239,109 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 138,339 |
| Apr 16, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 1.01% | 87,927 |
| Apr 15, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | -2.22% | 441,133 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.96 | 4.05 | 4.05 | -0.49% | 205,422 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | 0.49% | 70,096 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | -0.98% | 68,821 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 4.09 | 0.25% | 57,083 |
| Apr 8, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | 1.24% | 238,347 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -2.66% | 2,093,918 |
| Apr 6, 2026 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 1.97% | 108,948 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | -0.98% | 5,103,975 |
| Mar 31, 2026 | 4.00 | 4.10 | 3.99 | 4.10 | 4.10 | 1.23% | 2,290,251 |
| Mar 30, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | 1.25% | 94,356 |
| Mar 27, 2026 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | - | 314,106 |
| Mar 26, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | - | 86,017 |
| Mar 25, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | - | 82,849 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 29,976 |
| Mar 23, 2026 | 3.97 | 4.04 | 3.97 | 4.00 | 4.00 | 2.04% | 126,310 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.80 | 3.92 | 3.92 | -1.26% | 345,424 |
| Mar 19, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -3.17% | 856,805 |
| Mar 18, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.49% | 82,841 |
| Mar 17, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 67,015 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 108,564 |
| Mar 13, 2026 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 1.23% | 73,429 |
| Mar 12, 2026 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | -1.22% | 883,987 |
| Mar 11, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | - | 80,292 |
| 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 |