Ferrexpo plc (FEEXF)
OTCMKTS · Delayed Price · Currency is USD
1.060
0.00 (0.00%)
At close: Dec 24, 2025
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 2,000 |
| Dec 12, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | 2.77% | 24,994 |
| Dec 11, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 8.11% | 13,800 |
| Dec 9, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | - | 4,500 |
| Dec 4, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -4.26% | 21,717 |
| Dec 3, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -6.00% | 3,000 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Nov 26, 2025 | 1.05 | 1.10 | 1.00 | 1.00 | 1.00 | 17.65% | 400 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 1,500 |
| Nov 24, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 2,400 |
| Nov 21, 2025 | 0.91 | 0.92 | 0.73 | 0.92 | 0.92 | 31.43% | 4,100 |
| Nov 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -17.65% | 7,400 |
| Oct 30, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 6.25% | 2,000 |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 9,480 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.89% | 2,500 |
| Oct 27, 2025 | 1.18 | 1.18 | 0.88 | 0.88 | 0.88 | 9.41% | 8,847 |
| 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 |