Ferro Historical Data

FER Page 6
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.000473
+2.34%
$567,222 $32,014
Dec 15, 2025 $0.000462
+4.23%
$553,499 $1.47 million
Dec 14, 2025 $0.000444
-3.83%
$530,602 $149,744
Dec 13, 2025 $0.000461
-4.87%
$552,305 $503,238
Dec 12, 2025 $0.000485
-3.35%
$580,209 $148,328
Dec 11, 2025 $0.000502
-4.34%
$599,911 $185,012
Dec 10, 2025 $0.000524
+4.53%
$625,681 $49,459
Dec 9, 2025 $0.000502
-3.87%
$600,223 $86,580
Dec 8, 2025 $0.000522
+4.29%
$623,194 $67,176
Dec 7, 2025 $0.0005
-1.37%
$597,653 $30,515
Dec 6, 2025 $0.000507
-3.01%
$607,107 $37,206
Dec 5, 2025 $0.000523
+1.43%
$519,909 $37,963
Dec 4, 2025 $0.000516
-4.12%
$513,638 $47,703
Dec 3, 2025 $0.000538
+0.71%
$535,973 $82,223
Dec 2, 2025 $0.000534
+4.52%
$532,438 $587,125
Dec 1, 2025 $0.000511
-5.54%
$510,735 $171,697
Nov 30, 2025 $0.000549
+1.40%
$540,340 $666,323
Nov 29, 2025 $0.000541
-0.57%
$540,767 $556,908
Nov 28, 2025 $0.000541
+4.67%
$551,218 $1.39 million
Nov 27, 2025 $0.000522
-9.02%
$516,796 $626,595
Nov 26, 2025 $0.000572
+7.12%
$580,099 $1.59 million
Nov 25, 2025 $0.000502
-23.71%
$538,213 $3 million
Nov 24, 2025 $0.000616
-7.48%
$666,654 $1.74 million
Nov 23, 2025 $0.000663
+7.52%
$682,907 $596,312
Nov 22, 2025 $0.000694
-11.77%
$644,779 $97,750
Nov 21, 2025 $0.000696
+42.29%
$786,517 $116,539
Nov 20, 2025 $0.000493
-6.28%
$490,365 $39,350
Nov 19, 2025 $0.000527
-0.34%
$526,842 $66,817
Nov 18, 2025 $0.000522
+16.12%
$526,260 $56,768
Nov 17, 2025 $0.00045
-5.60%
$447,826 $27,088
Nov 16, 2025 $0.000471
-0.35%
$473,376 $12,885
Nov 15, 2025 $0.000474
-3.22%
$469,787 $16,425
Nov 14, 2025 $0.000497
-2.70%
$485,875 $49,893
Nov 13, 2025 $0.000509
-6.69%
$509,364 $38,471
Nov 12, 2025 $0.000545
+0.44%
$543,962 $25,306
Nov 11, 2025 $0.000542
-0.33%
$538,464 $30,594
Nov 10, 2025 $0.000544
+4.03%
$540,476 $23,995
Nov 9, 2025 $0.000523
-0.74%
$520,211 $17,886
Nov 8, 2025 $0.000527
-2.80%
$524,149 $19,449
Nov 7, 2025 $0.000542
-9.42%
$543,514 $63,308
Nov 6, 2025 $0.000598
+9.65%
$596,492 $46,636
Nov 5, 2025 $0.000546
-12.01%
$548,655 $93,535
Nov 4, 2025 $0.000621
-9.28%
$624,871 $81,902
Nov 3, 2025 $0.000684
+1.96%
$706,765 $70,968
Nov 2, 2025 $0.000671
-1.52%
$693,613 $19,665
Nov 1, 2025 $0.000681
+2.69%
$702,989 $24,252
Oct 31, 2025 $0.000663
+4.43%
$684,157 $6,366
Oct 30, 2025 $0.000633
-5.17%
$655,205 $15,652
Oct 29, 2025 $0.000668
+1.98%
$894,368 $32,669
Oct 28, 2025 $0.000655
-1.54%
$877,244 $41,691