Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrexpo Plc (OP: FEEXF )

N/A UNCHANGED
Last Price Updated: 11:25 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 1.400 0 -0.08(-5.41%)
Apr 26, 2023 1.480 1.480 1.480 1.480 1,000 +0.00(+0.00%)
Apr 21, 2023 1.480 0 +0.03(+2.07%)
Apr 19, 2023 1.450 0 -0.05(-3.33%)
Apr 12, 2023 1.500 0 -0.10(-6.25%)
Apr 11, 2023 1.600 1.600 1.600 1.600 800 +0.22(+15.52%)
Apr 05, 2023 1.385 0 -0.16(-10.06%)
Apr 03, 2023 1.540 0 +0.09(+6.21%)
Mar 30, 2023 1.450 0 +0.04(+2.84%)
Mar 28, 2023 1.410 0 +0.00(+0.00%)
Mar 17, 2023 1.410 0 -0.15(-9.62%)
Mar 15, 2023 1.560 0 +0.01(+0.65%)
Mar 10, 2023 1.550 0 -0.13(-7.74%)
Mar 02, 2023 1.680 0 +0.11(+7.01%)
Feb 15, 2023 1.570 0 +0.00(+0.00%)
Feb 13, 2023 1.570 0 -0.23(-12.78%)
Feb 07, 2023 1.800 0 -0.16(-8.26%)
Feb 06, 2023 1.962 1.962 1.962 1.962 100 -0.08(-3.82%)
Jan 30, 2023 2.040 0 -0.06(-2.86%)
Jan 24, 2023 2.100 0 +0.00(+0.00%)
Jan 20, 2023 2.100 0 +0.08(+3.96%)
Jan 19, 2023 2.020 2.020 2.020 2.020 220 -0.12(-5.61%)
Jan 17, 2023 2.140 0 +0.10(+4.65%)
Jan 11, 2023 2.045 0 +0.04(+1.74%)
Jan 09, 2023 2.010 0 +0.03(+1.52%)
Jan 03, 2023 1.980 25 +0.16(+8.82%)
Dec 30, 2022 1.819 1.819 1.819 1.819 1,007 -0.13(-6.69%)
Dec 29, 2022 1.950 1.950 1.950 1.950 1,000 -0.06(-2.99%)
Dec 28, 2022 2.020 2.020 2.010 2.010 1,500 +0.06(+3.34%)
Dec 21, 2022 1.945 0 -0.03(-1.77%)
Dec 08, 2022 1.980 0 +0.00(+0.00%)
Dec 07, 2022 1.990 1.990 1.980 1.980 958 +0.08(+4.21%)
Dec 06, 2022 1.950 1.980 1.900 1.900 16,471 +0.09(+4.97%)
Dec 05, 2022 1.810 1.810 1.810 1.810 800 +0.11(+6.47%)
Dec 01, 2022 1.700 0 +0.02(+1.19%)
Nov 18, 2022 1.680 0 -0.09(-5.08%)
Nov 11, 2022 1.770 0 +0.16(+9.94%)
Nov 10, 2022 1.610 1.610 1.600 1.610 1,837 +0.45(+38.79%)
Nov 03, 2022 1.160 0 +0.00(+0.00%)
Nov 01, 2022 1.160 0 -0.05(-4.13%)
Oct 31, 2022 1.210 1.210 1.210 1.210 600 -0.02(-1.63%)
Oct 28, 2022 1.230 1.230 1.230 1.230 2,626 -0.09(-6.82%)
Oct 27, 2022 1.280 1.320 1.280 1.320 2,553 +0.04(+2.72%)
Oct 24, 2022 1.285 0 -0.08(-5.51%)
Oct 11, 2022 1.360 0 -0.05(-3.55%)
Oct 07, 2022 1.410 0 -0.01(-0.70%)
Oct 06, 2022 1.430 1.430 1.420 1.420 1,200 +0.05(+4.03%)
Oct 03, 2022 1.365 0 +0.06(+5.00%)
Sep 27, 2022 1.300 0 -0.09(-6.47%)
Sep 26, 2022 1.450 1.450 1.390 1.390 9,553 -0.11(-7.33%)
Sep 23, 2022 1.500 1.500 1.500 1.500 447 -0.01(-0.66%)
Sep 21, 2022 1.510 0 -0.09(-5.63%)
Sep 20, 2022 1.670 1.670 1.530 1.600 600 -0.14(-8.05%)
Sep 19, 2022 1.740 1.740 1.740 1.740 430 -0.15(-7.94%)
Sep 14, 2022 1.890 0 -0.05(-2.58%)
Sep 13, 2022 1.940 1.940 1.940 1.940 280 -0.27(-12.22%)
Sep 12, 2022 2.040 2.210 2.040 2.210 9,476 +0.24(+12.18%)
Sep 09, 2022 1.660 1.970 1.660 1.970 1,400 +0.37(+23.12%)
Sep 07, 2022 1.600 0 -0.10(-6.16%)
Sep 01, 2022 1.705 0 +0.01(+0.29%)
Aug 30, 2022 1.700 0 -0.13(-7.10%)
Aug 16, 2022 1.830 0 +0.03(+1.67%)
Aug 15, 2022 1.800 1.800 1.800 1.800 2,355 +0.05(+2.86%)
Aug 12, 2022 1.750 1.750 1.750 1.750 2,040 +0.09(+5.42%)
Aug 11, 2022 1.660 1.660 1.660 1.660 2,000 -0.06(-3.49%)
Aug 10, 2022 1.900 1.900 1.720 1.720 3,250 -0.18(-9.47%)
Aug 08, 2022 1.900 0 +0.08(+4.40%)
Aug 01, 2022 1.820 20 +0.01(+0.33%)
Jul 28, 2022 1.814 0 +0.01(+0.78%)
Jul 27, 2022 1.800 1.800 1.800 1.800 1,575 +0.00(+0.00%)
Jul 26, 2022 1.630 1.800 1.630 1.800 3,300 +0.43(+31.39%)
Jul 20, 2022 1.370 0 +0.10(+7.87%)
Jul 14, 2022 1.270 0 -0.05(-4.15%)
Jul 13, 2022 1.325 1.325 1.325 1.325 2,100 -0.04(-2.57%)
Jul 11, 2022 1.360 0 -0.17(-11.11%)
Jul 08, 2022 1.500 1.530 1.500 1.530 1,380 +0.03(+2.00%)
Jul 07, 2022 1.500 1.500 1.500 1.500 300 +0.06(+4.17%)
Jul 06, 2022 1.440 1.440 1.440 1.440 500 +0.02(+1.55%)
Jul 05, 2022 1.520 1.540 1.418 1.418 6,700 -0.17(-10.96%)
Jul 01, 2022 1.700 1.700 1.593 1.593 830 +0.00(+0.16%)
Jun 30, 2022 1.680 1.680 1.590 1.590 1,706 -0.11(-6.47%)
Jun 29, 2022 1.730 1.750 1.700 1.700 5,400 -0.19(-10.05%)
Jun 28, 2022 1.890 1.890 1.890 1.890 800 +0.08(+4.42%)
Jun 27, 2022 1.750 1.810 1.750 1.810 989 +0.08(+4.62%)
Jun 24, 2022 1.820 1.820 1.730 1.730 1,900 -0.15(-7.98%)
Jun 23, 2022 1.790 1.880 1.790 1.880 620 +0.00(+0.00%)
Jun 16, 2022 1.880 0 -0.02(-1.05%)
Jun 14, 2022 1.900 0 -0.03(-1.55%)
Jun 13, 2022 1.815 1.970 1.815 1.930 1,481 -0.18(-8.53%)
Jun 10, 2022 2.120 2.120 2.110 2.110 6,364 -0.10(-4.52%)
Jun 09, 2022 2.263 2.263 2.210 2.210 875 -0.09(-3.91%)
Jun 07, 2022 2.300 0 -0.20(-8.00%)
Jun 06, 2022 2.500 2.500 2.310 2.500 6,100 +0.21(+9.17%)
Jun 02, 2022 2.290 0 +0.00(+0.00%)
Jun 01, 2022 2.290 2.290 2.290 2.290 410 -0.01(-0.43%)
May 31, 2022 2.300 2.300 2.300 2.300 501 +0.04(+1.77%)
May 27, 2022 2.260 2.260 2.260 2.260 400 +0.04(+1.80%)
May 24, 2022 2.220 0 -0.04(-1.65%)
May 23, 2022 2.257 2.257 2.257 2.257 200 +0.18(+8.65%)
May 18, 2022 2.078 0 +0.18(+9.34%)
May 16, 2022 1.900 0 +0.28(+17.57%)
May 12, 2022 1.616 0 -0.14(-7.92%)
May 10, 2022 1.755 0 +0.04(+2.63%)
May 09, 2022 1.760 1.810 1.700 1.710 2,829 -0.17(-9.04%)
May 06, 2022 1.990 1.990 1.880 1.880 1,100 -0.12(-6.00%)
May 04, 2022 2.000 0 -0.10(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.