Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 26,078 |
| 2025-07-31 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 45,237 |
| 2025-07-30 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 32,442 |
| 2025-07-25 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 215,277 |
| 2025-07-24 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 1,090,489 |
| 2025-07-22 | 3.490 | 3.500 | 3.480 | 3.490 | 3.490 | 114,727 |
| 2025-07-21 | 3.490 | 3.500 | 3.470 | 3.490 | 3.490 | 45,826 |
| 2025-07-18 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 17,724 |
| 2025-07-17 | 3.480 | 3.480 | 3.430 | 3.440 | 3.440 | 1,721,342 |
| 2025-07-16 | 3.480 | 3.480 | 3.460 | 3.470 | 3.470 | 43,820 |
| 2025-07-15 | 3.450 | 3.500 | 3.450 | 3.460 | 3.460 | 224,351 |
| 2025-07-14 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 124,028 |
| 2025-07-11 | 3.460 | 3.500 | 3.460 | 3.470 | 3.470 | 223,735 |
| 2025-07-10 | 3.450 | 3.470 | 3.450 | 3.450 | 3.450 | 82,719 |
| 2025-07-09 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 1,695,548 |
| 2025-07-08 | 3.490 | 3.490 | 3.450 | 3.490 | 3.490 | 204,968 |
| 2025-07-07 | 3.370 | 3.450 | 3.370 | 3.450 | 3.450 | 10,515,800 |
| 2025-07-04 | 3.380 | 3.380 | 3.330 | 3.350 | 3.350 | 143,611 |
| 2025-07-03 | 3.310 | 3.370 | 3.310 | 3.350 | 3.350 | 213,915 |
| 2025-07-02 | 3.250 | 3.300 | 3.230 | 3.300 | 3.300 | 2,739,151 |
| 2025-07-01 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 729,961 |
| 2025-06-30 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 57,364 |
| 2025-06-27 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,861,231 |
| 2025-06-26 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 991,767 |
| 2025-06-25 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 234,554 |
| 2025-06-24 | 3.150 | 3.180 | 3.150 | 3.150 | 3.150 | 297,894 |
| 2025-06-23 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 355,925 |
| 2025-06-20 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 789,907 |
| 2025-06-19 | 3.160 | 3.170 | 3.150 | 3.160 | 3.160 | 303,817 |
| 2025-06-18 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 104,667 |
| 2025-06-17 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 84,049 |
| 2025-06-16 | 3.160 | 3.170 | 3.150 | 3.160 | 3.160 | 98,063 |
| 2025-06-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 19,427 |
| 2025-06-12 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 142,059 |
| 2025-06-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 105,275 |
| 2025-06-10 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 101,315 |
| 2025-06-09 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 395,965 |
| 2025-06-06 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 183,418 |
| 2025-06-05 | 3.150 | 3.160 | 3.130 | 3.130 | 3.130 | 144,077 |
| 2025-06-04 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 209,624 |
| 2025-06-03 | 3.190 | 3.200 | 3.170 | 3.170 | 3.170 | 213,810 |
| 2025-06-02 | 3.210 | 3.210 | 3.180 | 3.200 | 3.200 | 628,036 |
| 2025-05-30 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 198,734 |
| 2025-05-29 | 3.150 | 3.170 | 3.150 | 3.160 | 3.160 | 30,034 |
| 2025-05-28 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 424,000 |
| 2025-05-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 188,247 |
| 2025-05-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 39,390 |
| 2025-05-23 | 3.130 | 3.180 | 3.130 | 3.180 | 3.180 | 115,285 |
| 2025-05-22 | 3.130 | 3.130 | 3.120 | 3.120 | 3.120 | 25,177 |
| 2025-05-21 | 3.120 | 3.150 | 3.080 | 3.120 | 3.120 | 1,686,535 |
| 2025-05-20 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 33,800 |
| 2025-05-19 | 3.080 | 3.120 | 3.060 | 3.110 | 3.110 | 1,166,762 |
| 2025-05-16 | 3.060 | 3.110 | 3.060 | 3.100 | 3.100 | 111,910 |
| 2025-05-15 | 3.040 | 3.070 | 3.040 | 3.050 | 3.050 | 574,034 |
| 2025-05-14 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 669,808 |
| 2025-05-13 | 3.050 | 3.100 | 3.020 | 3.030 | 3.030 | 1,793,832 |
| 2025-05-12 | 3.050 | 3.080 | 3.050 | 3.050 | 3.050 | 223,582 |
| 2025-05-09 | 3.050 | 3.050 | 3.040 | 3.050 | 3.050 | 273,305 |
| 2025-05-08 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 1,628,561 |
| 2025-05-07 | 3.030 | 3.080 | 3.030 | 3.060 | 3.060 | 230,271 |
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.