FERRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	36.30	36.50	35.70	36.10	36.10	0.28%	12,063
Sep 3, 2026	36.00	36.60	35.70	36.00	36.00	0.84%	16,700
Sep 2, 2026	36.50	36.50	35.20	35.70	35.70	-2.19%	17,613
Sep 1, 2026	37.30	37.40	35.90	36.50	36.50	-1.35%	14,192
Aug 31, 2026	37.20	37.40	35.90	37.00	37.00	0.27%	34,325
Aug 28, 2026	36.50	37.20	36.20	36.90	36.90	1.37%	15,360
Aug 27, 2026	36.30	36.80	36.30	36.40	36.40	0.55%	17,432
Aug 26, 2026	36.60	36.80	36.20	36.20	36.20	-0.28%	11,903
Aug 25, 2026	36.00	36.60	36.00	36.30	36.30	1.11%	22,366
Aug 24, 2026	35.00	35.90	34.90	35.90	35.90	2.87%	17,583
Aug 21, 2026	34.30	35.00	34.20	34.90	34.90	1.75%	6,570
Aug 20, 2026	34.20	34.80	34.20	34.30	34.30	-0.87%	6,472
Aug 19, 2026	34.50	34.70	34.10	34.60	34.60	0.29%	3,377
Aug 18, 2026	34.30	34.50	33.90	34.50	34.50	0.29%	9,299
Aug 17, 2026	34.40	34.50	34.00	34.40	34.40	0.29%	10,085
Aug 14, 2026	34.30	34.40	34.20	34.30	34.30	0.88%	6,367
Aug 13, 2026	34.30	34.30	34.00	34.00	34.00	-0.87%	5,414
Aug 12, 2026	34.20	34.50	33.90	34.30	34.30	0.29%	11,045
Aug 11, 2026	34.00	34.50	34.00	34.20	34.20	0.59%	6,806
Aug 10, 2026	33.80	34.00	33.70	34.00	34.00	-	7,609
Aug 7, 2026	34.00	34.00	33.60	34.00	34.00	-0.29%	15,339
Aug 6, 2026	34.10	34.40	33.80	34.10	34.10	-0.29%	7,685
Aug 5, 2026	33.90	34.40	33.90	34.20	34.20	1.18%	10,374
Aug 4, 2026	34.00	34.00	33.70	33.80	33.80	-0.29%	5,402
Aug 3, 2026	33.40	33.90	33.30	33.90	33.90	1.80%	10,135
Jul 31, 2026	33.70	33.90	32.80	33.30	33.30	-1.77%	10,708
Jul 30, 2026	33.60	34.10	32.50	33.90	33.90	0.89%	27,494
Jul 29, 2026	33.90	33.90	33.20	33.60	33.60	-	8,921
Jul 28, 2026	34.00	34.00	33.60	33.60	33.60	-0.30%	8,089
Jul 27, 2026	33.80	34.00	33.70	33.70	33.70	-0.30%	4,040
Jul 24, 2026	34.10	34.10	33.50	33.80	33.80	-0.29%	4,165
Jul 23, 2026	34.00	34.00	33.70	33.90	33.90	-	4,745
Jul 22, 2026	34.00	34.00	33.60	33.90	33.90	0.30%	3,061
Jul 21, 2026	33.60	34.00	33.30	33.80	33.80	0.90%	8,378
Jul 20, 2026	33.20	33.80	33.00	33.50	33.50	1.52%	4,343
Jul 17, 2026	33.00	33.20	32.70	33.00	33.00	0.30%	4,134
Jul 16, 2026	32.90	33.40	32.90	32.90	32.90	-	9,490
Jul 15, 2026	33.00	33.70	32.80	32.90	32.90	-	12,029
Jul 14, 2026	33.00	33.00	32.80	32.90	32.90	-	7,658
Jul 13, 2026	32.70	33.00	32.60	32.90	32.90	0.61%	6,266
Jul 10, 2026	33.00	33.00	32.50	32.70	32.70	-	5,523
Jul 9, 2026	32.80	33.00	32.60	32.70	32.70	1.24%	4,703
Jul 8, 2026	33.00	33.00	32.30	32.30	32.30	-2.12%	9,841
Jul 7, 2026	32.60	33.00	32.50	33.00	33.00	0.92%	16,633
Jul 6, 2026	32.20	33.00	32.20	32.70	32.70	0.62%	18,985
Jul 3, 2026	32.40	32.50	31.90	32.50	32.50	1.25%	5,793
Jul 2, 2026	31.80	32.50	31.70	32.10	32.10	0.63%	9,443
Jul 1, 2026	32.30	32.30	31.90	31.90	31.90	-0.31%	7,220
Jun 30, 2026	31.90	32.30	31.90	32.00	32.00	-0.31%	11,476
Jun 29, 2026	32.40	32.50	31.90	32.10	32.10	0.31%	4,653