FERRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	31.10	31.80	30.90	31.80	-	2.91%	4,251
Jun 15, 2026	31.40	31.50	30.90	30.90	30.90	-1.59%	8,810
Jun 12, 2026	31.40	31.50	31.00	31.40	31.40	0.32%	4,689
Jun 11, 2026	31.00	31.30	30.70	31.30	31.30	1.29%	5,347
Jun 10, 2026	31.00	31.40	30.80	30.90	30.90	-0.64%	6,169
Jun 9, 2026	31.60	31.90	31.10	31.10	31.10	-1.89%	3,327
Jun 8, 2026	31.40	31.80	31.00	31.70	31.70	1.28%	5,587
Jun 5, 2026	31.80	31.80	31.20	31.30	31.30	-1.57%	2,677
Jun 3, 2026	32.20	32.20	31.40	31.80	31.80	-1.24%	4,140
Jun 2, 2026	32.50	32.50	31.40	32.20	32.20	1.90%	5,229
Jun 1, 2026	32.70	32.70	30.90	31.60	31.60	-1.25%	15,368
May 29, 2026	32.80	32.90	31.50	32.00	32.00	-2.14%	6,863
May 28, 2026	31.00	32.90	30.50	32.70	32.70	5.83%	18,776
May 27, 2026	32.00	32.40	30.90	30.90	30.90	-3.13%	20,475
May 26, 2026	30.80	31.90	30.70	31.90	31.90	3.91%	17,039
May 25, 2026	30.50	31.00	30.10	30.70	30.70	1.32%	11,732
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