FERRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	30.50	31.00	30.10	30.70	-	1.32%	10,091
May 22, 2026	29.90	30.40	29.80	30.30	30.30	1.68%	12,263
May 21, 2026	29.60	30.00	29.50	29.80	29.80	1.36%	6,402
May 20, 2026	29.40	29.60	29.10	29.40	29.40	-	8,323
May 19, 2026	29.40	29.40	28.90	29.40	29.40	-0.34%	1,628
May 18, 2026	28.80	29.70	28.50	29.50	29.50	2.43%	7,650
May 15, 2026	28.90	29.00	28.70	28.80	28.80	-	2,108
May 14, 2026	28.90	29.00	28.50	28.80	28.80	-	4,727
May 13, 2026	28.90	28.90	28.50	28.80	28.80	-0.35%	3,075
May 12, 2026	28.60	29.10	28.50	28.90	28.90	1.40%	7,656
May 11, 2026	29.00	29.20	28.50	28.50	28.50	-1.72%	5,998
May 8, 2026	28.90	29.30	28.50	29.00	29.00	0.35%	4,646
May 7, 2026	28.90	29.00	28.60	28.90	28.90	-0.34%	6,867
May 6, 2026	28.60	29.00	28.60	29.00	29.00	1.75%	2,293
May 5, 2026	28.50	28.90	28.30	28.50	28.50	-	3,137
May 4, 2026	28.70	28.80	27.90	28.50	28.50	-0.35%	6,525
Apr 30, 2026	28.10	28.80	28.10	28.60	28.60	1.06%	4,341
Apr 29, 2026	28.00	28.40	27.70	28.30	28.30	1.07%	5,830
Apr 28, 2026	28.00	28.20	27.60	28.00	28.00	-	9,545
Apr 27, 2026	28.60	28.70	27.40	28.00	28.00	-2.10%	32,085
Apr 24, 2026	28.90	29.00	28.40	28.60	28.60	-1.04%	10,614
Apr 23, 2026	29.10	29.20	28.70	28.90	28.90	0.35%	8,493
Apr 22, 2026	29.00	29.30	28.80	28.80	28.80	-0.35%	16,773
Apr 21, 2026	29.30	29.30	28.80	28.90	28.90	-1.37%	9,820
Apr 20, 2026	29.50	29.50	28.70	29.30	29.30	-0.68%	11,157
Apr 17, 2026	29.90	30.10	28.70	29.50	29.50	-1.01%	17,354
Apr 16, 2026	29.70	29.90	29.10	29.80	29.80	0.68%	7,049
Apr 15, 2026	29.80	29.90	28.50	29.60	29.60	0.34%	13,693
Apr 14, 2026	29.00	29.90	28.90	29.50	29.50	2.43%	9,546
Apr 13, 2026	29.00	29.60	28.00	28.80	28.80	1.05%	16,517
Apr 10, 2026	28.10	29.00	28.10	28.50	28.50	1.79%	12,303
Apr 9, 2026	27.60	28.00	27.50	28.00	28.00	0.72%	12,086
Apr 8, 2026	28.10	28.30	27.40	27.80	27.80	-	42,162
Apr 7, 2026	28.00	28.10	27.30	27.80	27.80	-	20,829
Apr 2, 2026	27.90	29.50	27.40	27.80	27.80	1.46%	21,588
Apr 1, 2026	28.70	28.90	27.20	27.40	27.40	-0.36%	30,624
Mar 31, 2026	27.30	27.80	27.10	27.50	27.50	0.73%	11,901
Mar 30, 2026	26.70	27.50	26.50	27.30	27.30	1.11%	20,188
Mar 27, 2026	27.60	27.90	26.70	27.00	27.00	-2.53%	12,671
Mar 26, 2026	28.20	28.20	27.30	27.70	27.70	-2.81%	37,630
Mar 25, 2026	28.90	29.00	28.00	28.50	28.50	-0.70%	17,158
Mar 24, 2026	29.40	29.70	27.80	28.70	28.70	-0.69%	19,256
Mar 23, 2026	29.90	29.90	28.50	28.90	28.90	-3.34%	23,443
Mar 20, 2026	30.60	30.60	29.40	29.90	29.90	-0.66%	29,630
Mar 19, 2026	30.80	30.80	29.80	30.10	30.10	-0.66%	2,317
Mar 18, 2026	30.70	31.00	30.30	30.30	30.30	-1.30%	5,864
Mar 17, 2026	30.40	30.80	30.20	30.70	30.70	1.99%	2,898
Mar 16, 2026	29.90	30.60	29.90	30.10	30.10	1.01%	35,998
Mar 13, 2026	29.80	30.30	29.70	29.80	29.80	-0.67%	4,313
Mar 12, 2026	29.90	30.20	29.80	30.00	30.00	1.35%	3,538