STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Ferrexpo plc (FEEXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6400

-0.0060

(-0.93%)

At close: 11:51AM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	7,000
May 09, 2024	0.6460	0.6460	0.6460	0.6460	0.6460	-
May 08, 2024	0.6460	0.6460	0.6460	0.6460	0.6460	-
May 07, 2024	0.6460	0.6460	0.6460	0.6460	0.6460	-
May 06, 2024	0.6460	0.6460	0.6460	0.6460	0.6460	1,000
May 03, 2024	0.6474	0.6474	0.6474	0.6474	0.6474	-
May 02, 2024	0.6474	0.6474	0.6474	0.6474	0.6474	-
May 01, 2024	0.6474	0.6474	0.6474	0.6474	0.6474	-
Apr 30, 2024	0.6474	0.6474	0.6474	0.6474	0.6474	-
Apr 29, 2024	0.6474	0.6474	0.6474	0.6474	0.6474	-
Apr 26, 2024	0.6474	0.6474	0.6474	0.6474	0.6474	1,000
Apr 25, 2024	0.6009	0.6009	0.6009	0.6009	0.6009	-
Apr 24, 2024	0.6009	0.6009	0.6009	0.6009	0.6009	-
Apr 23, 2024	0.6009	0.6009	0.6009	0.6009	0.6009	-
Apr 22, 2024	0.6009	0.6009	0.6009	0.6009	0.6009	1,000
Apr 19, 2024	0.6060	0.6060	0.6060	0.6060	0.6060	-
Apr 18, 2024	0.6060	0.6060	0.6060	0.6060	0.6060	10,000
Apr 17, 2024	0.6059	0.6059	0.6059	0.6059	0.6059	-
Apr 16, 2024	0.6059	0.6059	0.6059	0.6059	0.6059	-
Apr 15, 2024	0.6059	0.6059	0.6059	0.6059	0.6059	-
Apr 12, 2024	0.6059	0.6059	0.6059	0.6059	0.6059	-
Apr 11, 2024	0.5730	0.6059	0.5730	0.6059	0.6059	700
Apr 10, 2024	0.5472	0.5472	0.5472	0.5472	0.5472	-
Apr 09, 2024	0.5472	0.5472	0.5472	0.5472	0.5472	-
Apr 08, 2024	0.5600	0.5600	0.5472	0.5472	0.5472	2,815
Apr 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 04, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 03, 2024	0.5851	0.5851	0.5600	0.5600	0.5600	1,572
Apr 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 01, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,000
Mar 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 26, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	9,100
Mar 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 22, 2024	0.5700	0.5800	0.5600	0.5800	0.5800	13,760
Mar 21, 2024	0.5661	0.5661	0.5661	0.5661	0.5661	1,500
Mar 20, 2024	0.5900	0.5900	0.5655	0.5900	0.5900	6,000
Mar 19, 2024	0.7029	0.7029	0.7029	0.7029	0.7029	-
Mar 18, 2024	0.7029	0.7029	0.7029	0.7029	0.7029	-
Mar 15, 2024	0.7029	0.7029	0.7029	0.7029	0.7029	-
Mar 14, 2024	0.7029	0.7029	0.7029	0.7029	0.7029	-
Mar 13, 2024	0.6224	0.7129	0.6224	0.7029	0.7029	232,030
Mar 12, 2024	0.7000	0.7457	0.7000	0.7451	0.7451	73,700
Mar 11, 2024	0.7949	0.7949	0.6649	0.6649	0.6649	9,050
Mar 08, 2024	0.8913	0.8913	0.8913	0.8913	0.8913	-
Mar 07, 2024	0.8913	0.8913	0.8913	0.8913	0.8913	-
Mar 06, 2024	0.9000	0.9000	0.8913	0.8913	0.8913	7,202
Mar 05, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 04, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Mar 01, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 29, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	3,070
Feb 28, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 27, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 26, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 23, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,050
Feb 20, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 16, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 15, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 14, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 13, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 12, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 09, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 08, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 07, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 06, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 05, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 02, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Feb 01, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 31, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 30, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 29, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 26, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 25, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 24, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	2,000
Jan 23, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 22, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 19, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 18, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	20,800
Jan 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	9,000
Jan 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 11, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	13,837
Jan 10, 2024	0.9519	0.9519	0.9519	0.9519	0.9519	-
Jan 09, 2024	0.9900	0.9900	0.9519	0.9519	0.9519	7,600
Jan 08, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Jan 05, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Jan 04, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Jan 03, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Jan 02, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Dec 29, 2023	1.1250	1.1500	1.1100	1.1100	1.1100	6,125
Dec 28, 2023	1.0900	1.0900	1.0900	1.0900	1.0900	5,025
Dec 27, 2023	1.0700	1.0900	1.0700	1.0800	1.0800	22,008
Dec 26, 2023	1.0600	1.0600	1.0600	1.0600	1.0600	-
Dec 22, 2023	1.0200	1.0600	1.0200	1.0600	1.0600	3,880
Dec 21, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	1,500
Dec 20, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	1,000
Dec 19, 2023	0.9300	0.9800	0.9300	0.9800	0.9800	1,500
Dec 18, 2023	0.9550	0.9553	0.9305	0.9305	0.9305	41,022
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,170.34-2,874.21(-3.34%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Ferrexpo plc (FEEXF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,170.34
-2,874.21(-3.34%)