Ferro Corporation Common Stockのデータ

Ferro Corporation Common Stockの基本情報

名前 Ferro Corporation Common Stock
ティッカー FOE
国 United States
上場年 nan
セクター Basic Industries

Ferro Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.49 15.08 15.41 15.12 169000.0 15.12
2021-02-12 15.67 15.26 15.32 15.3 277100.0 15.3
2021-02-11 15.34 14.98 15.1 15.3 263200.0 15.3
2021-02-10 15.27 14.98 15.19 15.07 214700.0 15.07
2021-02-09 15.1 14.33 14.56 14.98 349100.0 14.98
2021-02-08 14.49 14.11 14.12 14.42 315600.0 14.42
2021-02-05 14.29 13.95 14.21 14.03 375000.0 14.03
2021-02-04 14.32 14.02 14.16 14.13 255400.0 14.13
2021-02-03 14.67 14.07 14.41 14.18 234900.0 14.18
2021-02-02 14.67 14.21 14.67 14.53 171100.0 14.53
2021-02-01 14.54 13.79 13.81 14.4 256700.0 14.4
2021-01-29 14.72 13.79 14.51 13.79 263800.0 13.79
2021-01-28 14.94 14.4 14.94 14.5 384200.0 14.5
2021-01-27 14.99 14.27 14.46 14.7 500600.0 14.7
2021-01-26 15.28 14.87 15.28 14.89 169600.0 14.89
2021-01-25 15.29 14.79 15.02 15.05 192600.0 15.05
2021-01-22 15.26 14.75 14.75 15.22 264500.0 15.22
2021-01-21 15.68 15.03 15.68 15.08 268500.0 15.08
2021-01-20 16.22 15.61 15.78 15.63 481300.0 15.63
2021-01-19 15.95 15.62 15.81 15.82 481400.0 15.82
2021-01-15 16.25 15.5 15.95 15.56 373500.0 15.56
2021-01-14 16.47 15.99 16.15 16.3 324900.0 16.3
2021-01-13 16.34 15.83 16.3 15.97 242900.0 15.97
2021-01-12 16.35 15.73 15.79 16.28 245500.0 16.28
2021-01-11 15.78 15.39 15.39 15.75 196100.0 15.75
2021-01-08 15.79 15.31 15.75 15.71 419200.0 15.71
2021-01-07 15.94 15.48 15.83 15.71 312500.0 15.71
2021-01-06 15.92 15.13 15.25 15.73 576500.0 15.73
2021-01-05 15.16 14.39 14.39 15.02 249800.0 15.02
2021-01-04 14.9 14.26 14.86 14.39 240300.0 14.39
2020-12-31 14.87 14.58 14.67 14.63 198700.0 14.63
2020-12-30 14.93 14.52 14.58 14.77 359400.0 14.77
2020-12-29 15.0 14.29 15.0 14.45 280700.0 14.45
2020-12-28 15.26 14.86 15.05 14.97 376300.0 14.97
2020-12-24 15.01 14.72 14.81 14.84 84700.0 14.84
2020-12-23 14.95 14.68 14.74 14.8 263000.0 14.8
2020-12-22 14.76 14.14 14.27 14.68 244000.0 14.68
2020-12-21 14.23 13.59 13.71 14.23 523900.0 14.23
2020-12-18 14.36 13.89 14.08 14.08 1580500.0 14.08
2020-12-17 14.16 13.65 13.83 14.04 373300.0 14.04
2020-12-16 14.02 13.63 13.95 13.76 260400.0 13.76
2020-12-15 14.0 13.53 13.7 13.94 336900.0 13.94
2020-12-14 14.1 13.5 14.1 13.54 523300.0 13.54
2020-12-11 14.25 13.79 14.09 14.02 353600.0 14.02
2020-12-10 14.9 14.18 14.77 14.28 359000.0 14.28
2020-12-09 15.16 14.77 15.04 14.92 235300.0 14.92
2020-12-08 15.0 14.58 14.58 14.89 294700.0 14.89
2020-12-07 14.95 14.68 14.79 14.73 181600.0 14.73
2020-12-04 14.95 14.58 14.58 14.84 253700.0 14.84
2020-12-03 14.77 14.45 14.69 14.48 168700.0 14.48
2020-12-02 14.75 14.26 14.56 14.62 222300.0 14.62
2020-12-01 14.77 14.35 14.7 14.56 258200.0 14.56
2020-11-30 14.43 14.17 14.34 14.31 266700.0 14.31
2020-11-27 14.47 14.15 14.41 14.35 90200.0 14.35
2020-11-25 14.74 14.39 14.64 14.46 377800.0 14.46
2020-11-24 14.76 14.38 14.58 14.7 495600.0 14.7
2020-11-23 14.44 14.07 14.17 14.27 211500.0 14.27
2020-11-20 14.0 13.53 13.85 13.96 262600.0 13.96
2020-11-19 14.03 13.69 13.91 13.93 211100.0 13.93
2020-11-18 14.25 13.9 14.09 14.03 446900.0 14.03
2020-11-17 14.08 13.68 13.81 13.98 324200.0 13.98
2020-11-16 14.43 14.03 14.28 14.08 371600.0 14.08
2020-11-13 14.13 13.69 13.74 13.9 311100.0 13.9
2020-11-12 13.92 13.25 13.72 13.52 452600.0 13.52
2020-11-11 14.61 13.78 14.53 13.97 341200.0 13.97
2020-11-10 14.71 14.13 14.26 14.49 630100.0 14.49
2020-11-09 15.67 13.96 14.89 13.97 740900.0 13.97
2020-11-06 14.19 13.4 14.13 13.74 356300.0 13.74
2020-11-05 14.41 13.17 13.17 13.94 632400.0 13.94
2020-11-04 13.45 13.01 13.4 13.32 457500.0 13.32
2020-11-03 13.89 13.48 13.75 13.76 409000.0 13.76
2020-11-02 13.45 13.03 13.12 13.4 243600.0 13.4
2020-10-30 13.28 12.68 12.9 12.86 366700.0 12.86
2020-10-29 13.02 12.49 12.6 12.96 280900.0 12.96
2020-10-28 13.43 12.69 13.2 12.73 279700.0 12.73
2020-10-27 13.72 13.39 13.64 13.57 268300.0 13.57
2020-10-26 13.62 13.32 13.61 13.6 272800.0 13.6
2020-10-23 14.06 13.8 13.83 13.87 256100.0 13.87
2020-10-22 13.77 13.49 13.66 13.67 270800.0 13.67
2020-10-21 13.67 13.4 13.4 13.52 210100.0 13.52
2020-10-20 13.48 13.21 13.26 13.38 230200.0 13.38
2020-10-19 13.66 13.05 13.59 13.1 202900.0 13.1
2020-10-16 13.62 13.14 13.33 13.47 222100.0 13.47
2020-10-15 13.39 12.83 12.83 13.36 197300.0 13.36
2020-10-14 13.42 13.08 13.28 13.1 180300.0 13.1
2020-10-13 13.56 13.0 13.45 13.09 249900.0 13.09
2020-10-12 13.66 13.07 13.11 13.63 511700.0 13.63
2020-10-09 13.61 13.13 13.39 13.13 223800.0 13.13
2020-10-08 13.67 13.19 13.46 13.27 358600.0 13.27
2020-10-07 13.27 12.92 13.04 13.21 355600.0 13.21
2020-10-06 13.15 12.77 13.0 12.78 363600.0 12.78
2020-10-05 13.14 12.68 12.68 12.78 225100.0 12.78
2020-10-02 12.75 12.02 12.14 12.5 426800.0 12.5
2020-10-01 12.64 12.18 12.41 12.42 230500.0 12.42
2020-09-30 12.83 12.34 12.5 12.4 310600.0 12.4
2020-09-29 12.73 12.34 12.53 12.46 282500.0 12.46
2020-09-28 12.67 12.07 12.07 12.36 620000.0 12.36
2020-09-25 11.94 11.53 11.7 11.8 293600.0 11.8
2020-09-24 12.02 11.46 11.6 11.84 412200.0 11.84
2020-09-23 11.99 11.54 11.56 11.54 305500.0 11.54
2020-09-22 11.81 11.33 11.67 11.65 231400.0 11.65
2020-09-21 12.14 11.43 12.09 11.66 386600.0 11.66
2020-09-18 12.98 12.43 12.77 12.53 1011700.0 12.53
2020-09-17 12.66 12.13 12.4 12.56 329600.0 12.56
2020-09-16 12.86 12.52 12.57 12.55 349800.0 12.55
2020-09-15 12.92 12.4 12.82 12.55 198300.0 12.55
2020-09-14 12.8 12.35 12.44 12.76 256000.0 12.76
2020-09-11 12.57 12.25 12.51 12.33 311900.0 12.33
2020-09-10 12.86 12.36 12.84 12.44 285000.0 12.44
2020-09-09 12.88 12.38 12.76 12.69 287100.0 12.69
2020-09-08 13.1 12.64 13.1 12.66 443200.0 12.66
2020-09-04 13.46 13.07 13.42 13.25 253000.0 13.25
2020-09-03 13.76 12.98 13.59 13.09 374000.0 13.09
2020-09-02 13.57 12.95 13.16 13.56 395400.0 13.56
2020-09-01 13.19 12.44 12.5 13.18 290000.0 13.18
2020-08-31 13.05 12.45 12.94 12.47 324300.0 12.47
2020-08-28 13.09 12.63 12.96 13.0 233000.0 13.0
2020-08-27 12.89 12.57 12.84 12.79 185900.0 12.79
2020-08-26 13.03 12.69 12.95 12.79 213000.0 12.79
2020-08-25 13.17 12.71 13.12 12.89 241200.0 12.89
2020-08-24 13.09 12.61 12.72 13.0 175000.0 13.0
2020-08-21 12.78 12.42 12.77 12.54 195900.0 12.54
2020-08-20 13.03 12.79 12.89 12.89 113600.0 12.89
2020-08-19 13.49 13.07 13.24 13.13 211900.0 13.13
2020-08-18 13.47 13.18 13.45 13.21 367800.0 13.21
2020-08-17 13.68 13.33 13.47 13.44 245700.0 13.44
2020-08-14 13.65 13.28 13.32 13.48 421400.0 13.48
2020-08-13 13.93 13.49 13.68 13.54 279100.0 13.54
2020-08-12 14.14 13.4 14.11 13.62 449700.0 13.62
2020-08-11 14.03 13.5 13.64 13.85 754200.0 13.85
2020-08-10 13.46 12.95 12.95 13.45 527900.0 13.45
2020-08-07 12.83 12.07 12.17 12.83 350100.0 12.83
2020-08-06 12.98 12.28 12.57 12.43 321700.0 12.43
2020-08-05 12.62 11.48 11.64 12.38 425800.0 12.38
2020-08-04 12.35 11.87 11.95 12.28 242100.0 12.28
2020-08-03 12.24 11.76 11.79 12.09 267900.0 12.09
2020-07-31 12.05 11.36 11.94 11.69 323600.0 11.69
2020-07-30 12.43 11.89 11.97 12.1 469600.0 12.1
2020-07-29 12.27 11.76 11.76 12.24 392800.0 12.24
2020-07-28 12.12 11.7 11.99 11.71 351600.0 11.71
2020-07-27 12.19 11.76 11.77 12.06 147600.0 12.06
2020-07-24 12.12 11.75 11.86 11.84 200300.0 11.84
2020-07-23 12.19 11.8 11.86 12.04 296500.0 12.04
2020-07-22 12.24 11.84 11.84 12.01 189800.0 12.01
2020-07-21 12.36 11.98 12.19 12.02 344700.0 12.02
2020-07-20 12.34 11.94 12.18 11.96 156900.0 11.96
2020-07-17 12.59 12.23 12.3 12.34 247700.0 12.34
2020-07-16 12.57 12.21 12.32 12.28 248200.0 12.28
2020-07-15 12.53 12.13 12.29 12.35 502000.0 12.35
2020-07-14 11.88 11.29 11.44 11.86 310000.0 11.86
2020-07-13 11.63 11.24 11.56 11.43 369700.0 11.43
2020-07-10 11.41 10.96 10.96 11.36 181800.0 11.36
2020-07-09 11.27 10.64 11.27 10.94 321400.0 10.94
2020-07-08 11.36 11.03 11.23 11.35 506700.0 11.35
2020-07-07 11.61 11.27 11.51 11.32 280800.0 11.32
2020-07-06 12.05 11.55 12.05 11.74 445200.0 11.74
2020-07-02 11.97 11.57 11.57 11.69 226200.0 11.69
2020-07-01 12.06 11.37 11.95 11.39 217800.0 11.39
2020-06-30 12.09 11.71 11.71 11.94 659000.0 11.94
2020-06-29 12.06 11.01 11.22 11.84 523100.0 11.84
2020-06-26 11.24 10.88 11.22 11.0 788200.0 11.0
2020-06-25 11.4 10.92 11.03 11.39 315600.0 11.39
2020-06-24 11.33 10.8 11.1 11.14 435300.0 11.14
2020-06-23 11.73 11.21 11.73 11.32 385600.0 11.32
2020-06-22 11.55 11.13 11.33 11.46 297800.0 11.46
2020-06-19 12.25 11.27 12.23 11.51 834300.0 11.51
2020-06-18 12.2 11.72 11.85 12.04 389200.0 12.04
2020-06-17 12.56 11.96 12.56 12.06 480000.0 12.06
2020-06-16 12.87 12.31 12.83 12.53 402700.0 12.53
2020-06-15 12.32 11.33 11.34 12.21 387300.0 12.21
2020-06-12 12.27 11.38 12.11 11.84 575000.0 11.84
2020-06-11 12.08 11.38 12.06 11.49 535800.0 11.49
2020-06-10 13.27 12.62 13.09 12.68 361400.0 12.68
2020-06-09 13.45 13.01 13.31 13.19 555100.0 13.19
2020-06-08 13.78 13.39 13.57 13.62 349600.0 13.62
2020-06-05 13.72 13.16 13.47 13.34 619700.0 13.34
2020-06-04 12.88 12.33 12.44 12.82 319000.0 12.82
2020-06-03 12.93 12.5 12.58 12.57 345300.0 12.57
2020-06-02 12.49 12.06 12.2 12.23 395000.0 12.23
2020-06-01 12.49 12.03 12.12 12.03 449100.0 12.03
2020-05-29 12.27 11.76 12.05 12.02 675300.0 12.02
2020-05-28 13.47 12.25 13.41 12.29 650400.0 12.29
2020-05-27 13.28 12.8 12.94 13.2 558700.0 13.2
2020-05-26 12.66 12.14 12.36 12.59 554200.0 12.59
2020-05-22 11.83 11.48 11.78 11.78 537400.0 11.78
2020-05-21 11.98 11.6 11.74 11.72 520000.0 11.72
2020-05-20 12.26 11.62 11.74 11.82 564100.0 11.82
2020-05-19 11.82 11.3 11.54 11.4 851200.0 11.4
2020-05-18 11.92 10.96 11.05 11.73 758600.0 11.73
2020-05-15 11.0 10.22 10.38 10.94 639700.0 10.94
2020-05-14 10.48 9.5 9.7 10.48 585500.0 10.48
2020-05-13 10.21 9.79 10.17 10.03 664600.0 10.03
2020-05-12 11.24 10.3 11.02 10.32 1493600.0 10.32
2020-05-11 10.16 9.47 10.04 10.02 1089300.0 10.02
2020-05-08 10.25 9.64 9.82 10.23 842900.0 10.23
2020-05-07 9.69 9.43 9.6 9.57 496500.0 9.57
2020-05-06 9.53 9.09 9.33 9.38 484600.0 9.38
2020-05-05 9.42 8.91 9.08 9.25 1129800.0 9.25
2020-05-04 9.16 8.51 8.72 8.91 442700.0 8.91
2020-05-01 9.7 8.86 9.5 8.96 616200.0 8.96
2020-04-30 10.23 9.77 10.13 9.97 530500.0 9.97
2020-04-29 10.74 10.21 10.23 10.48 1241800.0 10.48
2020-04-28 10.14 9.58 9.83 9.78 737600.0 9.78
2020-04-27 9.64 9.03 9.08 9.49 771400.0 9.49
2020-04-24 9.3 8.84 9.16 9.02 494700.0 9.02
2020-04-23 9.26 8.81 8.97 9.1 869500.0 9.1
2020-04-22 9.18 8.86 9.08 8.93 561000.0 8.93
2020-04-21 9.15 8.7 8.9 8.83 383900.0 8.83
2020-04-20 9.53 9.04 9.38 9.16 452800.0 9.16
2020-04-17 9.77 9.11 9.21 9.61 711000.0 9.61
2020-04-16 9.3 8.5 9.19 8.79 650800.0 8.79
2020-04-15 9.46 9.01 9.41 9.04 634800.0 9.04
2020-04-14 10.32 9.7 10.32 9.82 714800.0 9.82
2020-04-13 10.23 9.83 10.23 10.0 514300.0 10.0
2020-04-09 10.48 9.97 10.25 10.38 794900.0 10.38
2020-04-08 10.07 9.15 9.25 9.94 678600.0 9.94
2020-04-07 9.53 8.93 9.16 9.09 867100.0 9.09
2020-04-06 8.9 7.92 8.02 8.81 505900.0 8.81
2020-04-03 8.29 7.52 8.05 7.69 943900.0 7.69
2020-04-02 8.41 8.05 8.05 8.13 1233500.0 8.13
2020-04-01 9.1 8.18 8.89 8.19 1276000.0 8.19
2020-03-31 10.03 8.94 9.96 9.36 978600.0 9.36
2020-03-30 10.07 9.38 9.81 9.99 1660300.0 9.99
2020-03-27 10.09 9.05 9.54 9.65 1175600.0 9.65
2020-03-26 10.06 9.02 9.19 9.99 2059000.0 9.99
2020-03-25 9.34 8.37 8.66 9.09 1756900.0 9.09
2020-03-24 8.9 8.22 8.73 8.68 1633000.0 8.68
2020-03-23 8.97 8.12 8.62 8.23 1515800.0 8.23
2020-03-20 9.2 8.19 8.55 8.54 1735000.0 8.54
2020-03-19 9.08 7.97 8.83 8.5 1722500.0 8.5
2020-03-18 9.87 8.45 9.57 8.85 1214200.0 8.85
2020-03-17 10.48 9.09 9.42 10.31 1288900.0 10.31
2020-03-16 9.42 8.35 8.43 9.24 1017400.0 9.24
2020-03-13 9.49 8.35 9.48 9.42 1123800.0 9.42
2020-03-12 9.78 8.89 9.65 8.9 994800.0 8.9
2020-03-11 10.72 10.05 10.49 10.28 957100.0 10.28
2020-03-10 10.92 10.08 10.59 10.86 1343500.0 10.86
2020-03-09 10.33 9.67 9.68 10.2 1317700.0 10.2
2020-03-06 10.65 9.96 10.1 10.56 1265100.0 10.56
2020-03-05 10.83 10.5 10.66 10.54 1919000.0 10.54
2020-03-04 11.36 10.62 11.26 11.11 1501600.0 11.11
2020-03-03 12.11 10.81 11.36 11.28 1729600.0 11.28
2020-03-02 11.77 11.09 11.7 11.73 1439300.0 11.73
2020-02-28 12.02 11.34 11.46 11.62 938300.0 11.62
2020-02-27 12.86 12.05 12.71 12.06 509800.0 12.06
2020-02-26 13.95 13.08 13.83 13.08 473700.0 13.08
2020-02-25 14.46 13.62 14.46 13.67 926900.0 13.67
2020-02-24 14.43 13.96 14.05 14.39 838200.0 14.39
2020-02-21 14.72 14.44 14.52 14.67 677700.0 14.67
2020-02-20 14.96 14.54 14.56 14.61 457000.0 14.61
2020-02-19 14.74 14.5 14.56 14.64 403500.0 14.64
2020-02-18 15.07 14.4 14.56 14.5 989400.0 14.5