Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines · Delayed Price · Currency is PHP 2.880
-0.010 (-0.35%)
At close: May 12, 2026
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 10,000 |
| May 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| May 8, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| May 7, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 5.09% | 10,000 |
| May 6, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -1.43% | 103,000 |
| May 5, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| May 4, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | -6.06% | 13,000 |
| Apr 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 29, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 4,000 |
| Apr 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | 1,000 |
| Apr 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 22, 2026 | 3.00 | 3.04 | 2.78 | 3.04 | 3.04 | 1.33% | 7,000 |
| Apr 21, 2026 | 2.77 | 3.00 | 2.77 | 3.00 | 3.00 | 8.30% | 3,000 |
| Apr 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 2,000 |
| Apr 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 16, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 15, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | 4,000 |
| Apr 14, 2026 | 2.78 | 2.80 | 2.77 | 2.80 | 2.80 | 0.72% | 147,000 |
| Apr 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -12.03% | 9,000 |
| Apr 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 1,000 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 6.90% | 24,000 |
| Apr 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 1, 2026 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | -8.52% | 13,000 |
| Mar 31, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.67% | 1,000 |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 2,000 |
| Mar 18, 2026 | 2.82 | 3.04 | 2.77 | 3.04 | 3.04 | -5.00% | 251,000 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 16, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.93% | 9,000 |
| Mar 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 2,000 |
| Mar 9, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -3.00% | 29,000 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | 0.60% | 17,000 |
| Mar 5, 2026 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | -6.23% | 149,000 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 3, 2026 | 3.25 | 3.53 | 3.25 | 3.53 | 3.53 | -1.94% | 19,000 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,000 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |