FERRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	32.20	32.40	31.70	32.00	32.00	-	5,239
Jun 25, 2026	32.00	32.40	31.90	32.00	32.00	-	6,050
Jun 24, 2026	32.30	32.50	31.70	32.00	32.00	-1.54%	5,385
Jun 23, 2026	32.50	32.60	32.30	32.50	32.50	0.62%	3,741
Jun 22, 2026	32.30	32.60	31.90	32.30	32.30	-	10,090
Jun 19, 2026	32.30	32.30	31.60	32.30	32.30	0.94%	5,748
Jun 18, 2026	32.10	32.50	31.50	32.00	32.00	-	5,759
Jun 17, 2026	31.80	32.20	31.40	32.00	32.00	0.95%	7,119
Jun 16, 2026	31.10	31.80	30.90	31.70	31.70	2.59%	6,361
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