Ferreycorp S.A.A. (BVL:FERREYC1)
Peru · Delayed Price · Currency is PEN 3.750
-0.020 (-0.53%)
Last updated: May 8, 2026, 9:30 AM PET
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.52% | 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 |
| Mar 17, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.02 | 0.49% | 67,015 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.00 | - | 108,564 |
| Mar 13, 2026 | 4.05 | 4.14 | 4.05 | 4.10 | 4.00 | 1.23% | 73,429 |
| Mar 12, 2026 | 4.12 | 4.12 | 4.00 | 4.05 | 3.95 | -1.22% | 883,987 |
| Mar 11, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.00 | - | 80,292 |
| Mar 10, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.00 | 1.23% | 285,367 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.04 | 4.05 | 3.95 | -2.41% | 209,702 |
| Mar 6, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.05 | - | 90,805 |
| Mar 5, 2026 | 4.15 | 4.18 | 4.15 | 4.15 | 4.05 | - | 53,055 |
| Mar 4, 2026 | 4.13 | 4.16 | 4.13 | 4.15 | 4.05 | 0.48% | 53,155 |
| Mar 3, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.03 | -1.67% | 166,770 |
| Mar 2, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.10 | 1.20% | 152,693 |
| Feb 27, 2026 | 4.18 | 4.20 | 4.15 | 4.15 | 4.05 | -0.48% | 2,811,156 |
| Feb 26, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.07 | -0.24% | 150,485 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.17 | 4.18 | 4.08 | -0.48% | 295,255 |