Ferrexpo plc (FEEXF)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
At close: Aug 4, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 18.64% | 8,500 |
| Mar 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.29% | 100 |
| Mar 6, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 9.38% | 17,339 |
| Mar 5, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 4.23% | 22,250 |
| Mar 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.96% | 2,500 |
| Mar 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 5.02% | 17,530 |
| Feb 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.83% | 1,005 |
| Feb 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.54% | 150 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.89% | 150 |
| Feb 24, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 10.92% | 12,323 |
| Feb 20, 2025 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -33.49% | 20,117 |
| Feb 18, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | 5.82% | 5,000 |
| Feb 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 35,500 |
| Feb 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 5,400 |