Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.310 | 3.320 | 3.310 | 3.310 | 3.310 | 128,028 |
| 2025-10-27 | 3.310 | 3.320 | 3.300 | 3.320 | 3.320 | 116,774 |
| 2025-10-24 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 52,181 |
| 2025-10-23 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 48,295 |
| 2025-10-22 | 3.320 | 3.330 | 3.300 | 3.300 | 3.300 | 86,951 |
| 2025-10-21 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 146,999 |
| 2025-10-20 | 3.340 | 3.350 | 3.310 | 3.350 | 3.350 | 89,215 |
| 2025-10-17 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 115,937 |
| 2025-10-16 | 3.370 | 3.370 | 3.340 | 3.350 | 3.350 | 171,915 |
| 2025-10-15 | 3.370 | 3.370 | 3.350 | 3.370 | 3.370 | 114,122 |
| 2025-10-14 | 3.370 | 3.370 | 3.350 | 3.370 | 3.370 | 123,180 |
| 2025-10-13 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 679,310 |
| 2025-10-10 | 3.310 | 3.320 | 3.310 | 3.320 | 3.320 | 23,560 |
| 2025-10-09 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 183,193 |
| 2025-10-07 | 3.330 | 3.330 | 3.320 | 3.330 | 3.330 | 1,826,453 |
| 2025-10-06 | 3.330 | 3.340 | 3.300 | 3.330 | 3.330 | 268,888 |
| 2025-10-03 | 3.340 | 3.340 | 3.330 | 3.340 | 3.340 | 78,601 |
| 2025-10-02 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 214,345 |
| 2025-10-01 | 3.310 | 3.330 | 3.300 | 3.330 | 3.330 | 92,392 |
| 2025-09-30 | 3.340 | 3.350 | 3.310 | 3.310 | 3.310 | 422,752 |
| 2025-09-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 31,226 |
| 2025-09-26 | 3.350 | 3.350 | 3.320 | 3.320 | 3.320 | 156,104 |
| 2025-09-25 | 3.360 | 3.370 | 3.350 | 3.350 | 3.350 | 42,664 |
| 2025-09-24 | 3.370 | 3.380 | 3.370 | 3.370 | 3.370 | 134,071 |
| 2025-09-23 | 3.370 | 3.370 | 3.360 | 3.360 | 3.360 | 145,613 |
| 2025-09-22 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 108,141 |
| 2025-09-19 | 3.360 | 3.370 | 3.330 | 3.370 | 3.370 | 844,423 |
| 2025-09-18 | 3.350 | 3.360 | 3.340 | 3.340 | 3.340 | 73,093 |
| 2025-09-17 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 51,683 |
| 2025-09-16 | 3.350 | 3.370 | 3.350 | 3.360 | 3.360 | 73,234 |
| 2025-09-15 | 3.340 | 3.340 | 3.330 | 3.340 | 3.340 | 40,823 |
| 2025-09-12 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 113,260 |
| 2025-09-11 | 3.460 | 3.470 | 3.450 | 3.450 | 3.450 | 297,741 |
| 2025-09-10 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 277,898 |
| 2025-09-09 | 3.470 | 3.480 | 3.460 | 3.460 | 3.460 | 132,493 |
| 2025-09-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 41,535 |
| 2025-09-05 | 3.490 | 3.490 | 3.470 | 3.470 | 3.470 | 103,053 |
| 2025-09-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 132,396 |
| 2025-09-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 72,987 |
| 2025-09-02 | 3.490 | 3.500 | 3.470 | 3.470 | 3.470 | 179,862 |
| 2025-09-01 | 3.470 | 3.490 | 3.460 | 3.490 | 3.490 | 72,442 |
| 2025-08-29 | 3.430 | 3.460 | 3.430 | 3.430 | 3.430 | 571,221 |
| 2025-08-28 | 3.360 | 3.440 | 3.360 | 3.430 | 3.430 | 217,134 |
| 2025-08-27 | 3.340 | 3.350 | 3.330 | 3.340 | 3.340 | 212,549 |
| 2025-08-26 | 3.330 | 3.350 | 3.330 | 3.330 | 3.330 | 182,504 |
| 2025-08-25 | 3.340 | 3.340 | 3.330 | 3.340 | 3.340 | 627,954 |
| 2025-08-22 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 1,581,814 |
| 2025-08-21 | 3.370 | 3.370 | 3.340 | 3.350 | 3.350 | 1,528,426 |
| 2025-08-20 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 605,321 |
| 2025-08-19 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 237,502 |
| 2025-08-18 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 65,839 |
| 2025-08-15 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 23,880 |
| 2025-08-14 | 3.350 | 3.460 | 3.350 | 3.400 | 3.400 | 230,194 |
| 2025-08-13 | 3.370 | 3.380 | 3.370 | 3.370 | 3.370 | 8,128 |
| 2025-08-12 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 121,681 |
| 2025-08-11 | 3.350 | 3.370 | 3.330 | 3.370 | 3.370 | 75,829 |
| 2025-08-08 | 3.390 | 3.400 | 3.370 | 3.370 | 3.370 | 98,735 |
| 2025-08-07 | 3.440 | 3.470 | 3.370 | 3.370 | 3.370 | 1,344,472 |
| 2025-08-05 | 3.450 | 3.450 | 3.430 | 3.430 | 3.430 | 112,764 |
| 2025-08-04 | 3.470 | 3.470 | 3.440 | 3.450 | 3.450 | 215,935 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.