Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.43	3.71	3.43	3.52	3.52	-0.28%	3
Jan 29, 2026	3.48	3.55	3.48	3.53	3.53	-1.12%	-
Jan 28, 2026	3.52	3.64	3.52	3.57	3.57	-0.89%	-
Jan 27, 2026	3.45	3.71	3.45	3.60	3.60	-0.11%	2,722
Jan 26, 2026	3.66	3.67	3.54	3.60	3.60	-4.76%	15,696
Jan 23, 2026	3.65	3.78	3.65	3.78	3.78	0.53%	-
Jan 22, 2026	3.64	3.81	3.64	3.76	3.76	-4.52%	-
Jan 21, 2026	3.52	3.94	3.52	3.94	3.94	9.56%	500
Jan 20, 2026	3.44	3.60	3.42	3.60	3.60	0.39%	-
Jan 19, 2026	3.46	3.58	3.46	3.58	3.58	-2.34%	-
Jan 16, 2026	3.44	3.67	3.44	3.67	3.67	5.52%	1,369
Jan 15, 2026	3.30	3.48	3.30	3.48	3.48	0.87%	-
Jan 14, 2026	3.45	3.51	3.45	3.45	3.45	-3.25%	-
Jan 13, 2026	3.34	3.56	3.34	3.56	3.56	2.00%	-
Jan 12, 2026	3.20	3.49	3.20	3.49	3.49	7.11%	-
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%	-