Ferro Historical Data

FER Page 26
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.0383
-5.55%
$ 30.65 million $ 21,549
Nov 19, 2022 $ 0.0406
-0.43%
$ 32.42 million $ 5,470
Nov 18, 2022 $ 0.0408
+0.49%
$ 32.53 million $ 11,220
Nov 17, 2022 $ 0.0406
+0.04%
$ 32.35 million $ 3,522
Nov 16, 2022 $ 0.0406
-3.91%
$ 32.31 million $ 25,701
Nov 1, 2022 $ 0.0577
-0.24%
$ -- $ 10,041
Oct 31, 2022 $ 0.0577
-0.20%
$ 45.3 million $ 20,860
Oct 30, 2022 $ 0.0578
-0.77%
$ 45.34 million $ 25,297
Oct 29, 2022 $ 0.0583
+0.08%
$ 45.68 million $ 79,582
Oct 28, 2022 $ 0.0582
+1.16%
$ 45.59 million $ 47,980
Oct 27, 2022 $ 0.0575
-0.71%
$ 45.04 million $ 58,398
Oct 26, 2022 $ 0.0579
+1.35%
$ 45.31 million $ 34,083
Oct 25, 2022 $ 0.0573
-0.47%
$ 44.78 million $ 54,168
Oct 24, 2022 $ 0.0576
-0.41%
$ 44.94 million $ 39,135
Oct 23, 2022 $ 0.0578
+0.93%
$ 45.11 million $ 8,520
Oct 22, 2022 $ 0.0573
-2.22%
$ 44.65 million $ 11,097
Oct 21, 2022 $ 0.0586
+1.67%
$ 45.63 million $ 45,232
Oct 20, 2022 $ 0.0576
+1.51%
$ 44.82 million $ 53,234
Oct 19, 2022 $ 0.0568
+0.27%
$ 44.11 million $ 20,109
Oct 18, 2022 $ 0.0566
-0.54%
$ 43.93 million $ 14,640
Oct 17, 2022 $ 0.057
-0.07%
$ 44.19 million $ 18,316
Oct 16, 2022 $ 0.0571
-1.86%
$ 44.22 million $ 35,296
Oct 15, 2022 $ 0.0582
-3.56%
$ 45.05 million $ 25,575
Oct 14, 2022 $ 0.0602
-0.49%
$ 46.56 million $ 22,244
Oct 13, 2022 $ 0.0606
+1.94%
$ 46.84 million $ 80,497
Oct 12, 2022 $ 0.0596
+0.22%
$ 45.98 million $ 28,670
Oct 11, 2022 $ 0.0595
-0.32%
$ 45.88 million $ 17,625
Oct 10, 2022 $ 0.0596
-1.13%
$ 45.94 million $ 54,567
Oct 9, 2022 $ 0.0603
+0.10%
$ 46.42 million $ 20,933
Oct 8, 2022 $ 0.0601
-4.92%
$ 46.27 million $ 25,814
Oct 7, 2022 $ 0.0632
-0.92%
$ 48.61 million $ 84,334
Oct 6, 2022 $ 0.0639
+0.06%
$ 49.11 million $ 26,587
Oct 5, 2022 $ 0.064
+0.43%
$ 49.14 million $ 15,579
Oct 4, 2022 $ 0.0638
+1.40%
$ 48.88 million $ 10,441
Oct 3, 2022 $ 0.063
+0.17%
$ 48.28 million $ 28,261
Oct 2, 2022 $ 0.063
-0.55%
$ 48.18 million $ 39,649
Oct 1, 2022 $ 0.0632
-0.68%
$ 48.32 million $ 8,849
Sep 30, 2022 $ 0.0637
+0.46%
$ 48.64 million $ 29,573
Sep 29, 2022 $ 0.0634
+0.44%
$ 48.38 million $ 29,117
Sep 28, 2022 $ 0.0631
+0.99%
$ 48.12 million $ 21,458
Sep 27, 2022 $ 0.0625
+1.21%
$ 47.59 million $ 35,431
Sep 26, 2022 $ 0.0618
+0.18%
$ 47.03 million $ 95,572
Sep 25, 2022 $ 0.0617
-1.11%
$ 46.92 million $ 35,526
Sep 24, 2022 $ 0.0623
-1.05%
$ 47.31 million $ 46,689
Sep 23, 2022 $ 0.0629
+2.46%
$ 47.77 million $ 234,589
Sep 22, 2022 $ 0.0615
+2.44%
$ 43.36 million $ 14,073
Sep 21, 2022 $ 0.06
-1.67%
$ -- $ 19,873
Sep 20, 2022 $ 0.0611
-1.25%
$ 43.04 million $ 13,646
Sep 19, 2022 $ 0.0617
+1.57%
$ 43.49 million $ 41,101
Sep 18, 2022 $ 0.0609
-1.57%
$ 42.91 million $ 61,415