Ferrexpo plc (FEEXF)
OTCMKTS · Delayed Price · Currency is USD
0.7500
-0.0290 (-3.72%)
At close: Sep 4, 2025
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.72% | 5,000 |
| Sep 2, 2025 | 0.73 | 0.78 | 0.71 | 0.78 | 0.78 | 6.86% | 61,500 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.73 | 0.73 | 0.73 | -15.23% | 25,000 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.22% | 2,000 |
| Aug 25, 2025 | 0.80 | 0.92 | 0.80 | 0.88 | 0.88 | 14.47% | 134,320 |
| Aug 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.21% | 1,500 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | -4.43% | 30,200 |
| Aug 19, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 14.96% | 40,593 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | 5.93% | 27,400 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -8.77% | 3,500 |
| Aug 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -8.90% | 7,500 |
| Aug 12, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 7.49% | 62,764 |
| Aug 11, 2025 | 0.80 | 0.80 | 0.71 | 0.76 | 0.76 | -6.76% | 2,146 |
| Aug 8, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 34.72% | 21,662 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.27% | 359 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.40% | 5,000 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.18% | 110 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 1,500 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.99% | 2,441 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.39% | 100 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.83% | 2,100 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.14% | 200 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.99% | 100 |
| Jun 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.27% | 1,000 |
| Jun 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.22% | 149 |
| Jun 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -13.69% | 600 |
| May 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.68% | 240 |
| May 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -13.56% | 500 |
| May 19, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 7.65% | 1,500 |
| May 13, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.08% | 3,000 |
| May 12, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.04% | 3,688 |
| May 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.47% | 600 |
| May 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -20.29% | 100 |
| May 5, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 400 |
| May 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.30% | 5,020 |
| May 1, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 20.39% | 16,650 |
| Apr 30, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 8,000 |
| Apr 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 12.12% | 1,000 |
| Apr 24, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 3,019 |
| Apr 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.65% | 8,000 |
| Apr 22, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 17.38% | 1,000 |
| Apr 9, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 4.31% | 4,562 |
| Apr 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -15.41% | 2,000 |
| Apr 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.56% | 4,400 |
| Mar 28, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -13.46% | 46,016 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.15% | 500 |
| Mar 21, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -14.15% | 2,664 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.44% | 2,000 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.03% | 1,020 |
| Mar 18, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -6.28% | 23,100 |