FERRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.70	30.80	29.70	29.90	29.90	-1.97%	11,607
Jan 8, 2026	31.00	31.10	30.50	30.50	30.50	-1.61%	13,742
Jan 7, 2026	30.50	31.00	30.30	31.00	31.00	2.31%	26,311
Jan 5, 2026	29.50	30.50	29.40	30.30	30.30	3.06%	15,062
Jan 2, 2026	27.70	29.50	27.60	29.40	29.40	6.14%	18,615
Dec 30, 2025	26.70	27.70	26.70	27.70	27.70	3.75%	10,902
Dec 29, 2025	26.50	26.70	26.10	26.70	26.70	0.75%	23,452
Dec 23, 2025	26.20	26.70	26.10	26.50	26.50	-	27,291
Dec 22, 2025	27.00	27.30	26.30	26.50	26.50	-1.12%	30,579
Dec 19, 2025	27.00	27.50	26.40	26.80	26.80	-0.37%	28,057
Dec 18, 2025	27.60	27.80	26.90	26.90	26.90	-2.54%	32,432
Dec 17, 2025	27.80	27.90	27.50	27.60	27.60	-0.72%	4,511
Dec 16, 2025	27.70	27.90	27.60	27.80	27.80	0.36%	4,784
Dec 15, 2025	28.00	28.10	27.40	27.70	27.70	-0.72%	13,773
Dec 12, 2025	27.70	28.00	27.40	27.90	27.90	1.09%	17,041
Dec 11, 2025	27.10	28.00	27.10	27.60	27.60	1.10%	10,920
Dec 10, 2025	26.90	27.30	26.70	27.30	27.30	1.49%	13,258
Dec 9, 2025	27.40	27.40	26.80	26.90	26.90	-1.10%	10,965
Dec 8, 2025	27.30	27.40	26.90	27.20	27.20	-	12,044
Dec 5, 2025	27.00	27.40	26.90	27.20	27.20	1.12%	7,523
Dec 4, 2025	27.00	27.30	26.80	26.90	26.90	0.37%	29,449
Dec 3, 2025	26.90	27.00	26.70	26.80	26.80	-0.37%	15,009
Dec 2, 2025	27.10	27.30	26.70	26.90	26.90	-0.74%	33,845
Dec 1, 2025	28.00	28.00	26.80	27.10	27.10	-3.21%	46,802
Nov 28, 2025	28.50	28.60	27.70	28.00	28.00	-1.41%	36,170
Nov 27, 2025	28.70	28.90	27.90	28.40	28.40	-1.73%	16,867
Nov 26, 2025	29.00	29.00	28.50	28.90	28.90	-0.34%	7,949
Nov 25, 2025	28.70	29.00	28.60	29.00	29.00	1.75%	5,613
Nov 24, 2025	29.30	29.50	28.50	28.50	28.50	-1.72%	16,274
Nov 21, 2025	29.70	29.70	28.80	29.00	29.00	-1.69%	14,445
Nov 20, 2025	29.60	30.00	29.50	29.50	29.50	0.68%	20,073
Nov 19, 2025	29.60	29.70	29.10	29.30	29.30	-1.35%	17,420
Nov 18, 2025	29.60	29.80	29.10	29.70	29.70	0.68%	5,536
Nov 17, 2025	30.20	30.40	29.50	29.50	29.50	-2.32%	20,559
Nov 14, 2025	30.70	30.80	28.20	30.20	30.20	-1.63%	54,981
Nov 13, 2025	30.90	31.00	30.60	30.70	30.70	-0.97%	9,402
Nov 12, 2025	31.30	31.30	30.80	31.00	31.00	-0.64%	8,644
Nov 10, 2025	30.90	31.20	30.60	31.20	31.20	0.97%	10,249
Nov 7, 2025	31.60	31.60	30.70	30.90	30.90	-2.22%	5,600
Nov 6, 2025	31.40	31.70	31.30	31.60	31.60	0.64%	5,152
Nov 5, 2025	31.80	31.80	31.20	31.40	31.40	-0.63%	4,669
Nov 4, 2025	31.70	31.80	31.50	31.60	31.60	-0.32%	8,385
Nov 3, 2025	31.70	31.80	31.50	31.70	31.70	0.96%	2,162
Oct 31, 2025	31.70	31.90	31.30	31.40	31.40	-0.32%	7,962
Oct 30, 2025	31.60	31.70	31.10	31.50	31.50	-0.63%	5,474
Oct 29, 2025	31.60	31.70	31.30	31.70	31.70	-	3,153
Oct 28, 2025	31.70	31.80	31.40	31.70	31.70	0.32%	3,195
Oct 27, 2025	32.00	32.00	31.40	31.60	31.60	0.96%	7,451
Oct 24, 2025	31.50	31.60	31.20	31.30	31.30	-0.32%	1,969
Oct 23, 2025	31.40	31.50	31.10	31.40	31.40	0.96%	2,615