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

Ferrexpo Plc (OP: FEEXF )

0.5790 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 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 28, 2022 2.120 15 +0.00(+0.00%)
Apr 26, 2022 2.120 0 +0.11(+5.47%)
Apr 25, 2022 2.200 2.220 2.010 2.010 9,925 -0.35(-14.83%)
Apr 21, 2022 2.360 0 -0.03(-1.26%)
Apr 20, 2022 2.390 2.390 2.390 2.390 420 +0.00(+0.00%)
Apr 19, 2022 2.441 2.540 2.390 2.390 3,262 -0.21(-8.08%)
Apr 18, 2022 2.600 2.600 2.600 2.600 1,000 +0.07(+2.77%)
Apr 14, 2022 2.530 2.530 2.530 2.530 1,937 +0.00(+0.00%)
Apr 13, 2022 2.530 2.530 2.530 2.530 119 +0.00(+0.00%)
Apr 12, 2022 2.530 2.530 2.530 2.530 3,000 +0.37(+17.13%)
Apr 11, 2022 2.412 2.412 2.160 2.160 9,100 -0.37(-14.74%)
Apr 08, 2022 2.534 2.534 2.534 2.534 190 +0.33(+15.16%)
Apr 07, 2022 2.200 2.200 2.200 2.200 1,051 -0.05(-2.22%)
Apr 06, 2022 2.250 2.250 2.250 2.250 2,949 -0.20(-8.16%)
Apr 05, 2022 2.450 2.450 2.450 2.450 3,000 +0.00(+0.00%)
Mar 31, 2022 2.450 0 -0.15(-5.77%)
Mar 30, 2022 2.600 2.600 2.500 2.600 15,116 -0.07(-2.62%)
Mar 29, 2022 2.360 2.860 2.340 2.670 15,307 +0.47(+21.36%)
Mar 28, 2022 2.200 2.200 2.180 2.200 482 +0.02(+0.92%)
Mar 25, 2022 2.220 2.220 2.180 2.180 2,000 -0.02(-0.91%)
Mar 24, 2022 2.185 2.280 2.150 2.200 12,742 -0.02(-0.90%)
Mar 23, 2022 2.200 2.220 2.150 2.220 6,564 +0.02(+0.91%)
Mar 22, 2022 2.160 2.220 2.150 2.200 43,722 -0.02(-0.90%)
Mar 21, 2022 2.270 2.270 2.060 2.220 48,683 +0.02(+0.91%)
Mar 18, 2022 2.200 2.200 2.200 2.200 3,042 +0.05(+2.33%)
Mar 16, 2022 2.150 0 +0.12(+5.91%)
Mar 15, 2022 2.030 2.030 2.030 2.030 750 +0.06(+3.05%)
Mar 11, 2022 1.970 39 +0.30(+17.96%)
Mar 08, 2022 1.670 0 +0.24(+16.78%)
Mar 07, 2022 1.610 1.610 1.430 1.430 43,650 -0.14(-8.92%)
Mar 04, 2022 1.680 1.680 1.570 1.570 2,715 -0.32(-16.93%)
Mar 03, 2022 1.920 1.920 1.850 1.890 17,150 -0.21(-10.00%)
Mar 02, 2022 2.010 2.160 2.010 2.100 3,760 +0.00(+0.00%)
Mar 01, 2022 2.140 2.140 2.050 2.100 24,600 -0.22(-9.48%)
Feb 28, 2022 2.350 2.350 2.250 2.320 10,130 +0.20(+9.43%)
Feb 25, 2022 2.120 2.150 2.080 2.120 20,218 -0.28(-11.67%)
Feb 24, 2022 3.010 3.010 1.990 2.400 16,847 -1.10(-31.43%)
Feb 23, 2022 3.500 3.500 3.500 3.500 900 +0.00(+0.00%)
Feb 22, 2022 3.580 3.640 3.500 3.500 7,376 -0.19(-5.15%)
Feb 17, 2022 3.690 0 -0.23(-5.77%)
Feb 16, 2022 3.916 3.916 3.916 3.916 1,000 +0.07(+1.71%)
Feb 10, 2022 3.850 0 +0.43(+12.57%)
Feb 04, 2022 3.420 0 -0.01(-0.29%)
Feb 02, 2022 3.430 3.430 3.430 3.430 500 -0.04(-1.15%)
Jan 21, 2022 3.470 0 -0.10(-2.94%)
Jan 19, 2022 3.575 80 +0.08(+2.29%)
Jan 18, 2022 3.360 3.600 3.360 3.495 4,544 -0.92(-20.93%)
Jan 13, 2022 4.420 0 +0.07(+1.61%)
Jan 12, 2022 4.350 4.350 4.350 4.350 205 +0.35(+8.75%)
Jan 11, 2022 4.000 4.000 4.000 4.000 122 -0.18(-4.42%)
Jan 10, 2022 4.160 4.185 4.160 4.185 920 -0.15(-3.35%)
Jan 07, 2022 4.250 4.330 4.250 4.330 1,800 -0.07(-1.59%)
Jan 06, 2022 4.400 4.400 4.400 4.400 270 +0.02(+0.53%)
Jan 05, 2022 4.310 4.377 4.310 4.377 1,100 +0.22(+5.22%)
Jan 04, 2022 4.160 4.160 4.160 4.160 26,000 +0.06(+1.46%)
Jan 03, 2022 4.100 4.100 4.100 4.100 325 +0.00(+0.00%)
Dec 31, 2021 4.075 4.100 3.980 4.100 958 +0.27(+7.05%)
Dec 14, 2021 3.830 3.830 3.830 0 +0.10(+2.68%)
Dec 06, 2021 3.730 3.730 3.730 0 -0.27(-6.75%)
Dec 01, 2021 4.000 4.000 4.000 0 +0.33(+8.99%)
Nov 29, 2021 3.670 3.670 3.670 0 -0.12(-3.17%)
Nov 26, 2021 3.790 3.790 3.730 3.790 600 -0.14(-3.56%)
Nov 24, 2021 3.930 3.930 3.930 3.930 1,210 +0.00(+0.00%)
Nov 23, 2021 3.830 3.930 3.830 3.930 15,505 -0.05(-1.26%)
Nov 18, 2021 3.980 3.980 3.980 1 -0.13(-3.16%)
Nov 15, 2021 4.110 4.110 4.110 0 -0.13(-3.07%)
Nov 11, 2021 4.240 4.240 4.240 10 +0.39(+10.13%)
Nov 09, 2021 3.850 3.850 3.850 3.850 1,010 +0.09(+2.39%)
Nov 05, 2021 3.760 3.760 3.760 25 -0.18(-4.57%)
Nov 04, 2021 3.940 3.940 3.940 3.940 3,600 -0.06(-1.50%)
Nov 03, 2021 4.000 4.000 4.000 4.000 501 -0.09(-2.20%)
Nov 02, 2021 4.260 4.260 3.980 4.090 10,963 -0.31(-7.05%)
Nov 01, 2021 4.400 4.400 4.400 4.400 3,130 +0.10(+2.33%)
Oct 29, 2021 4.300 4.300 4.300 4.300 1,367 -0.15(-3.37%)
Oct 26, 2021 4.450 4.450 4.450 4.450 140 +0.15(+3.49%)
Oct 22, 2021 4.300 4.300 4.300 0 -0.02(-0.46%)
Oct 21, 2021 4.320 4.320 4.280 4.320 600 +0.04(+0.93%)
Oct 20, 2021 4.280 4.400 4.280 4.280 1,810 -0.25(-5.54%)
Oct 19, 2021 4.450 4.531 4.450 4.531 1,351 -0.02(-0.42%)
Oct 18, 2021 4.520 4.570 4.520 4.550 3,450 +0.28(+6.56%)
Oct 15, 2021 4.270 4.270 4.270 4.270 100 -0.13(-2.95%)
Oct 14, 2021 4.450 4.450 4.400 4.400 6,352 +0.07(+1.50%)
Oct 12, 2021 4.335 4.335 4.335 10 -0.04(-0.80%)
Oct 04, 2021 4.370 4.370 4.370 0 +0.25(+6.07%)
Sep 20, 2021 4.120 4.120 4.120 0 -0.68(-14.17%)
Sep 16, 2021 4.800 4.800 4.800 0 -1.10(-18.64%)
Sep 08, 2021 5.900 5.900 5.900 0 +0.45(+8.26%)
Sep 07, 2021 5.450 5.450 5.450 5.450 500 -0.08(-1.45%)
Sep 03, 2021 5.443 5.530 5.443 5.530 10,300 +0.53(+10.60%)
Aug 23, 2021 5.000 5.000 5.000 0 +0.05(+1.01%)
Aug 20, 2021 4.950 4.950 4.950 4.950 300 -0.75(-13.16%)
Aug 13, 2021 5.700 5.700 5.700 0 -0.30(-5.00%)
Jul 22, 2021 6.000 6.000 6.000 0 -0.35(-5.51%)
Jun 23, 2021 6.350 6.350 6.350 0 -0.20(-3.05%)
May 27, 2021 6.550 6.550 6.550 0 -0.30(-4.38%)
May 14, 2021 6.850 6.850 6.850 29 -0.20(-2.84%)
May 13, 2021 7.050 7.050 7.050 7.050 159 +0.50(+7.63%)
May 11, 2021 6.550 6.550 6.550 0 +0.25(+3.97%)
May 10, 2021 6.300 6.300 6.300 6.300 500 -0.10(-1.56%)
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.