Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	-5.88%	3,000
Oct 20, 2025	0.85	0.85	0.85	0.85	0.85	-0.30%	23,530
Oct 17, 2025	0.80	0.85	0.72	0.85	0.85	31.17%	49,817
Oct 16, 2025	0.65	0.65	0.65	0.65	0.65	-18.75%	47,000
Oct 14, 2025	0.70	0.80	0.70	0.80	0.80	24.15%	9,000
Oct 10, 2025	0.64	0.64	0.64	0.64	0.64	-7.94%	2,500
Oct 9, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	3,000
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	3,000
Oct 6, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	1,225
Sep 24, 2025	0.85	0.85	0.72	0.74	0.74	63.15%	13,857
Sep 17, 2025	0.45	0.45	0.45	0.45	0.45	-39.93%	400
Sep 16, 2025	0.75	0.75	0.75	0.75	0.75	6.55%	5,000
Sep 12, 2025	0.70	0.71	0.70	0.70	0.70	0.56%	59,632
Sep 11, 2025	0.74	0.74	0.70	0.70	0.70	-6.67%	62,764
Sep 8, 2025	0.75	0.75	0.75	0.75	0.75	-	11,555
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