Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	3.30	3.30	3.22	3.26	3.26	2.07%	3,000
Jan 8, 2026	3.01	3.31	3.01	3.20	3.20	0.88%	31
Jan 7, 2026	2.99	3.17	2.99	3.17	3.17	4.21%	-
Jan 6, 2026	2.93	3.04	2.93	3.04	3.04	1.27%	600
Jan 5, 2026	2.90	3.00	2.90	3.00	3.00	1.28%	-
Jan 2, 2026	2.92	2.99	2.92	2.96	2.96	-1.59%	-
Dec 30, 2025	2.89	3.01	2.89	3.01	3.01	1.28%	8,426
Dec 29, 2025	2.85	2.98	2.85	2.97	2.97	0.95%	7,069
Dec 23, 2025	2.84	3.05	2.84	2.95	2.95	0.27%	7,013
Dec 22, 2025	2.87	2.97	2.87	2.94	2.94	0.20%	2,661
Dec 19, 2025	2.85	2.94	2.85	2.93	2.93	1.10%	4,402
Dec 18, 2025	2.80	2.90	2.80	2.90	2.90	0.83%	-
Dec 17, 2025	2.80	2.88	2.80	2.88	2.88	-0.14%	-
Dec 16, 2025	2.79	2.88	2.79	2.88	2.88	-0.96%	-
Dec 15, 2025	2.82	3.03	2.82	2.91	2.91	0.41%	300
Dec 12, 2025	2.75	2.93	2.75	2.90	2.90	2.48%	-
Dec 11, 2025	2.72	2.83	2.72	2.83	2.83	1.15%	-
Dec 10, 2025	2.71	2.79	2.71	2.79	2.79	-	-
Dec 9, 2025	2.72	2.87	2.72	2.79	2.79	-0.29%	3,632
Dec 8, 2025	2.80	2.80	2.80	2.80	2.80	0.14%	850
Dec 5, 2025	2.71	2.80	2.71	2.80	2.80	-1.55%	-
Dec 4, 2025	2.71	2.84	2.71	2.84	2.84	1.86%	1,801
Dec 3, 2025	2.75	2.83	2.75	2.79	2.79	-0.64%	-
Dec 2, 2025	2.74	2.81	2.74	2.81	2.81	0.65%	-
Dec 1, 2025	2.72	2.79	2.72	2.79	2.79	0.58%	-
Nov 28, 2025	2.69	2.77	2.69	2.77	2.77	0.36%	-
Nov 27, 2025	2.65	2.76	2.65	2.76	2.76	1.10%	-
Nov 26, 2025	2.65	2.73	2.65	2.73	2.73	1.41%	-
Nov 25, 2025	2.63	2.70	2.63	2.70	2.70	0.07%	-
Nov 24, 2025	2.57	2.69	2.57	2.69	2.69	2.28%	-
Nov 21, 2025	2.54	2.63	2.54	2.63	2.63	0.46%	-
Nov 20, 2025	2.54	2.64	2.54	2.62	2.62	0.38%	-
Nov 19, 2025	2.53	2.61	2.53	2.61	2.61	0.31%	-
Nov 18, 2025	2.56	2.62	2.56	2.60	2.60	-1.59%	100
Nov 17, 2025	2.57	2.65	2.57	2.65	2.65	1.77%	-
Nov 14, 2025	2.58	2.64	2.58	2.60	2.60	-2.77%	-
Nov 13, 2025	2.57	2.67	2.57	2.67	2.67	0.91%	-
Nov 12, 2025	2.56	2.66	2.56	2.65	2.65	-0.08%	-
Nov 11, 2025	2.54	2.65	2.54	2.65	2.65	0.08%	-
Nov 10, 2025	2.60	2.69	2.60	2.65	2.65	0.15%	-
Nov 7, 2025	2.58	2.68	2.58	2.65	2.65	-0.82%	-
Nov 6, 2025	2.61	2.69	2.61	2.67	2.67	-1.55%	-
Nov 5, 2025	2.64	2.78	2.64	2.71	2.71	-0.51%	2,413
Nov 4, 2025	2.68	2.74	2.68	2.72	2.72	-1.59%	-
Nov 3, 2025	2.70	2.89	2.70	2.77	2.77	-1.28%	6,580
Oct 31, 2025	2.73	2.81	2.73	2.80	2.80	-0.28%	-
Oct 30, 2025	2.70	2.81	2.70	2.81	2.81	0.86%	-
Oct 29, 2025	2.74	2.83	2.74	2.79	2.79	-1.97%	200
Oct 28, 2025	2.79	2.87	2.79	2.84	2.84	-2.00%	-
Oct 27, 2025	2.81	2.90	2.81	2.90	2.90	-0.62%	-