Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	31.42	32.54	30.00	30.86	30.86	0.59%	680,105
Oct 13, 2026	31.64	31.64	30.68	30.68	30.68	-1.03%	461,599
Oct 12, 2026	32.60	32.60	30.50	31.00	31.00	-2.88%	722,811
Oct 9, 2026	31.30	32.40	31.30	31.92	31.92	0.88%	255,578
Oct 8, 2026	32.40	32.40	31.30	31.64	31.64	-0.94%	513,660
Oct 7, 2026	33.20	33.96	31.26	31.94	31.94	-3.15%	852,961
Oct 6, 2026	33.00	34.16	32.04	32.98	32.98	1.48%	1,495,132
Oct 5, 2026	31.94	32.96	30.65	32.50	32.50	4.23%	1,039,517
Oct 2, 2026	31.36	31.94	30.60	31.18	31.18	0.52%	3,654,283
Oct 1, 2026	31.02	32.04	30.18	31.02	31.02	-0.45%	877,505
Sep 30, 2026	31.00	31.70	30.14	31.16	31.16	1.50%	812,410
Sep 29, 2026	34.00	35.00	30.10	30.70	30.70	-8.52%	2,545,771
Sep 28, 2026	32.40	37.12	32.40	33.56	33.56	3.33%	2,696,558
Sep 25, 2026	28.50	32.88	28.50	32.48	32.48	13.33%	2,557,190
Sep 24, 2026	28.80	29.24	28.54	28.66	28.66	-1.24%	2,451,048
Sep 23, 2026	28.78	29.38	28.00	29.02	29.02	-0.27%	2,059,363
Sep 22, 2026	28.28	29.18	27.16	29.10	29.10	2.90%	1,155,690
Sep 21, 2026	28.30	28.50	26.90	28.28	28.28	1.43%	1,712,862
Sep 18, 2026	28.12	29.04	26.80	27.88	27.88	-0.71%	2,034,318
Sep 17, 2026	27.06	28.18	27.06	28.08	28.08	1.30%	883,474
Sep 16, 2026	27.66	28.04	26.90	27.72	27.72	2.59%	1,046,726
Sep 15, 2026	27.80	28.50	26.86	27.02	27.02	-5.13%	901,504
Sep 14, 2026	28.22	28.70	26.62	28.48	28.48	1.14%	2,086,124
Sep 11, 2026	26.08	28.26	26.00	28.16	28.16	7.98%	1,780,284
Sep 10, 2026	27.38	28.22	25.96	26.08	26.08	-2.47%	1,768,915
Sep 9, 2026	30.16	32.04	25.22	26.74	26.74	-9.23%	6,531,487
Sep 8, 2026	30.10	33.84	29.46	29.46	29.46	0.89%	5,641,202
Sep 7, 2026	29.00	46.00	29.00	29.20	29.20	2.17%	13,279,980
May 15, 2026	28.58	28.58	28.58	28.58	28.58	-	36,993
Apr 30, 2026	30.50	30.50	27.20	28.58	28.58	-6.84%	4,959,767
Apr 29, 2026	30.88	31.50	28.92	30.68	30.68	-1.29%	4,140,809
Apr 28, 2026	31.62	34.68	30.00	31.08	31.08	-4.01%	6,694,422
Apr 27, 2026	32.88	34.54	31.70	32.38	32.38	0.87%	7,442,479
Apr 24, 2026	32.50	33.34	32.00	32.10	32.10	-0.93%	2,089,890
Apr 23, 2026	32.14	33.40	29.56	32.40	32.40	1.25%	12,334,990
Apr 22, 2026	41.40	41.50	31.68	32.00	32.00	-25.86%	15,395,090
Apr 21, 2026	41.60	43.66	41.48	43.16	43.16	3.85%	1,533,840
Apr 20, 2026	45.80	46.00	41.02	41.56	41.56	-10.47%	6,449,434
Apr 17, 2026	44.00	46.98	42.96	46.42	46.42	6.76%	1,910,655
Apr 16, 2026	43.50	44.00	42.38	43.48	43.48	1.73%	664,268
Apr 15, 2026	44.00	44.00	40.94	42.74	42.74	-4.85%	1,120,137
Apr 14, 2026	44.24	45.38	43.40	44.92	44.92	3.98%	1,109,631