FERRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	30.90	31.10	30.60	30.60	-	-1.29%	2,327
Feb 3, 2026	30.70	31.20	30.30	31.00	31.00	0.65%	12,592
Feb 2, 2026	30.70	30.80	30.30	30.80	30.80	0.65%	8,707
Jan 30, 2026	30.70	30.70	30.00	30.60	30.60	-	6,675
Jan 29, 2026	30.60	30.70	30.20	30.60	30.60	-	5,547
Jan 28, 2026	30.20	30.60	30.10	30.60	30.60	0.66%	8,394
Jan 27, 2026	30.40	30.60	30.00	30.40	30.40	-	34,577
Jan 26, 2026	30.80	30.80	30.30	30.40	30.40	-1.30%	17,179
Jan 23, 2026	30.10	30.80	30.10	30.80	30.80	2.33%	8,205
Jan 22, 2026	30.80	30.80	30.00	30.10	30.10	-1.31%	14,387
Jan 21, 2026	30.80	30.80	30.30	30.50	30.50	-0.97%	4,131
Jan 20, 2026	30.80	30.80	30.30	30.80	30.80	-	2,500
Jan 19, 2026	30.90	30.90	30.20	30.80	30.80	0.65%	3,491
Jan 16, 2026	30.80	30.90	30.50	30.60	30.60	-0.65%	5,186
Jan 15, 2026	30.10	30.80	29.90	30.80	30.80	3.01%	39,069
Jan 14, 2026	30.10	30.30	29.70	29.90	29.90	-0.66%	79,159
Jan 13, 2026	29.90	30.20	29.70	30.10	30.10	0.67%	10,020
Jan 12, 2026	30.70	30.80	29.90	29.90	29.90	-	9,122
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