Ferretti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.56	37.24	34.56	36.98	36.98	-0.16%	1,300
Feb 12, 2026	37.72	37.74	37.72	37.04	37.04	3.00%	2,000
Feb 11, 2026	35.96	35.96	35.96	35.96	35.96	-	-
Feb 10, 2026	35.96	35.96	35.96	35.96	35.96	-0.11%	-
Feb 9, 2026	35.80	36.00	35.80	36.00	36.00	-	800
Feb 6, 2026	31.02	36.00	31.02	36.00	36.00	-	900
Feb 5, 2026	33.66	36.20	31.66	36.00	36.00	2.86%	7,600
Feb 4, 2026	32.82	35.06	32.82	35.00	35.00	-	10,400
Feb 3, 2026	35.00	35.00	35.00	35.00	35.00	-0.46%	-
Feb 2, 2026	35.14	35.16	32.72	35.16	35.16	-	14,100
Jan 30, 2026	35.16	35.16	35.16	35.16	35.16	-	-
Jan 29, 2026	35.16	35.16	35.16	35.16	35.16	1.03%	5,000
Jan 28, 2026	34.80	34.80	34.80	34.80	34.80	-	-
Jan 27, 2026	35.50	35.98	34.62	34.80	34.80	-2.03%	22,900
Jan 26, 2026	37.70	37.78	35.52	35.52	35.52	-6.03%	6,200
Jan 23, 2026	40.00	40.40	36.86	37.80	37.80	-5.50%	39,200
Jan 22, 2026	35.20	40.00	35.08	40.00	40.00	17.65%	29,000
Jan 21, 2026	33.30	34.00	32.02	34.00	34.00	4.55%	45,400
Jan 20, 2026	32.52	32.52	32.52	32.52	32.52	0.06%	900
Jan 19, 2026	32.40	32.60	32.20	32.50	32.50	1.25%	78,100
Jan 16, 2026	32.26	32.26	30.94	32.10	32.10	2.43%	108,700
Jan 15, 2026	32.80	32.80	30.12	31.34	31.34	-5.32%	5,800
Jan 14, 2026	32.58	33.10	32.58	33.10	33.10	3.44%	9,600
Jan 13, 2026	31.44	32.08	31.44	32.00	32.00	6.67%	27,300
Jan 12, 2026	30.12	30.14	29.46	30.00	30.00	1.83%	161,000
Jan 9, 2026	29.46	29.46	29.46	29.46	29.46	2.79%	300
Jan 8, 2026	28.66	28.66	28.66	28.66	28.66	-	-
Jan 7, 2026	28.44	29.00	28.44	28.66	28.66	2.72%	4,100
Jan 6, 2026	27.78	27.90	27.78	27.90	27.90	0.65%	4,100
Jan 5, 2026	27.72	27.72	27.72	27.72	27.72	-	-
Jan 2, 2026	27.74	27.74	27.70	27.72	27.72	2.06%	3,500
Dec 31, 2025	27.16	27.16	27.16	27.16	27.16	-	-
Dec 30, 2025	27.16	27.16	27.16	27.16	27.16	-	-
Dec 29, 2025	27.16	27.16	27.16	27.16	27.16	0.15%	100
Dec 24, 2025	27.12	27.12	27.12	27.12	27.12	-	-
Dec 23, 2025	27.12	27.12	27.12	27.12	27.12	-0.66%	1,700
Dec 22, 2025	27.34	27.34	27.28	27.30	27.30	1.56%	2,300
Dec 19, 2025	26.88	26.88	26.88	26.88	26.88	-	-
Dec 18, 2025	26.88	26.88	26.88	26.88	26.88	-	-
Dec 17, 2025	26.88	26.88	26.88	26.88	26.88	-	-
Dec 16, 2025	26.88	26.88	26.88	26.88	26.88	-	-
Dec 15, 2025	26.88	26.88	26.88	26.88	26.88	3.31%	200
Dec 12, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 11, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 10, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 9, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 8, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 5, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 4, 2025	26.02	26.02	26.02	26.02	26.02	-	-
Dec 3, 2025	25.98	26.02	25.98	26.02	26.02	0.85%	500