Ferrexpo plc (FEEXF)
OTCMKTS · Delayed Price · Currency is USD
0.3886
-0.0414 (-9.63%)
At close: Apr 30, 2026
FEEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.23 | 0.39 | 0.23 | 0.39 | 0.39 | -9.63% | 57,891 |
| Apr 28, 2026 | 0.63 | 0.63 | 0.43 | 0.43 | 0.43 | - | 660 |
| Apr 27, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -31.75% | 63,364 |
| Apr 24, 2026 | 0.48 | 0.63 | 0.45 | 0.63 | 0.63 | -3.08% | 13,452 |
| Apr 17, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 10.17% | 34,879 |
| Apr 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 11.32% | 3,500 |
| Apr 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 12.77% | 1,000 |
| Apr 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | 2,500 |
| Apr 2, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -20.63% | 9,200 |
| Apr 1, 2026 | 0.60 | 0.63 | 0.55 | 0.63 | 0.63 | -4.55% | 20,700 |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 300 |
| Mar 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -14.86% | 1,500 |
| Mar 10, 2026 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 36.28% | 9,500 |
| Mar 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -20.15% | 700 |
| Feb 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 350 |
| Feb 25, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 17.24% | 2,000 |
| Feb 24, 2026 | 1.10 | 1.10 | 0.45 | 0.58 | 0.58 | -43.14% | 128,068 |
| Feb 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 9,000 |
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 12.09% | 30,000 |
| Feb 9, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -9.00% | 7,500 |
| Feb 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 4,500 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | 2,000 |
| Feb 4, 2026 | 0.87 | 1.20 | 0.87 | 1.10 | 1.10 | 2.33% | 1,247 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -3.15% | 3,000 |
| Feb 2, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | -9.02% | 1,100 |
| Jan 30, 2026 | 1.03 | 1.22 | 1.03 | 1.22 | 1.22 | 12.96% | 500 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 3,000 |
| Jan 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 3,002 |
| Jan 23, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 2.73% | 20,531 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 19.18% | 2,000 |
| Jan 12, 2026 | 0.99 | 0.99 | 0.89 | 0.92 | 0.92 | -8.61% | 29,012 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -11.40% | 200 |
| Dec 31, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 3,451 |
| Dec 30, 2025 | 1.00 | 1.11 | 0.90 | 1.11 | 1.11 | 5.71% | 3,350 |
| Dec 29, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | -3.67% | 3,200 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 14,000 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 16,339 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.01% | 2,000 |
| Dec 12, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | 2.78% | 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 |