Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 629,739 |
| 2025-05-05 | 3.020 | 3.040 | 3.020 | 3.030 | 3.030 | 505,579 |
| 2025-05-02 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 1,136,151 |
| 2025-04-30 | 2.990 | 3.000 | 2.980 | 2.990 | 2.990 | 202,877 |
| 2025-04-29 | 2.980 | 2.990 | 2.980 | 2.980 | 2.980 | 74,800 |
| 2025-04-28 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 37,520 |
| 2025-04-25 | 2.990 | 2.990 | 2.970 | 2.990 | 2.990 | 962,023 |
| 2025-04-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 230,542 |
| 2025-04-23 | 2.990 | 2.990 | 2.960 | 2.960 | 2.960 | 113,045 |
| 2025-04-22 | 2.980 | 2.990 | 2.960 | 2.960 | 2.960 | 538,401 |
| 2025-04-21 | 2.970 | 2.980 | 2.970 | 2.980 | 2.980 | 34,345 |
| 2025-04-16 | 2.960 | 2.970 | 2.920 | 2.970 | 2.970 | 3,186,645 |
| 2025-04-15 | 2.990 | 3.000 | 2.970 | 2.970 | 2.970 | 57,280 |
| 2025-04-14 | 2.980 | 3.000 | 2.970 | 2.970 | 2.970 | 76,980 |
| 2025-04-11 | 2.970 | 3.000 | 2.920 | 2.950 | 2.950 | 604,387 |
| 2025-04-10 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 131,138 |
| 2025-04-09 | 2.900 | 2.940 | 2.900 | 2.920 | 2.920 | 284,896 |
| 2025-04-08 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 920,932 |
| 2025-04-07 | 3.100 | 3.160 | 3.070 | 3.100 | 3.100 | 719,191 |
| 2025-04-04 | 3.200 | 3.200 | 3.050 | 3.080 | 3.080 | 152,831 |
| 2025-04-03 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 200,199 |
| 2025-04-02 | 3.240 | 3.250 | 3.190 | 3.250 | 3.250 | 1,035,285 |
| 2025-04-01 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 3,049,640 |
| 2025-03-31 | 3.220 | 3.250 | 3.150 | 3.150 | 3.150 | 323,936 |
| 2025-03-28 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 135,464 |
| 2025-03-27 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 80,646 |
| 2025-03-26 | 3.320 | 3.330 | 3.280 | 3.290 | 3.290 | 170,203 |
| 2025-03-25 | 3.310 | 3.370 | 3.250 | 3.330 | 3.330 | 2,246,447 |
| 2025-03-24 | 3.350 | 3.350 | 3.250 | 3.310 | 3.310 | 153,715 |
| 2025-03-21 | 3.220 | 3.350 | 3.220 | 3.330 | 3.330 | 791,923 |
| 2025-03-20 | 3.100 | 3.170 | 3.080 | 3.170 | 3.170 | 805,114 |
| 2025-03-19 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 5,158,794 |
| 2025-03-18 | 3.050 | 3.070 | 3.030 | 3.030 | 3.030 | 6,084,940 |
| 2025-03-17 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 1,515,542 |
| 2025-03-14 | 3.000 | 3.030 | 3.000 | 3.010 | 3.010 | 1,408,876 |
| 2025-03-13 | 3.030 | 3.050 | 2.990 | 2.990 | 2.990 | 251,077 |
| 2025-03-12 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 14,769 |
| 2025-03-11 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 4,503,017 |
| 2025-03-10 | 3.050 | 3.060 | 3.030 | 3.040 | 3.040 | 73,067 |
| 2025-03-07 | 3.070 | 3.070 | 3.030 | 3.030 | 3.030 | 30,188 |
| 2025-03-06 | 3.050 | 3.080 | 3.030 | 3.030 | 3.030 | 131,309 |
| 2025-03-05 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 100,841 |
| 2025-03-04 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 452,136 |
| 2025-03-03 | 3.040 | 3.040 | 3.030 | 3.030 | 3.030 | 146,263 |
| 2025-02-28 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 144,168 |
| 2025-02-27 | 3.050 | 3.080 | 3.040 | 3.040 | 3.040 | 114,241 |
| 2025-02-26 | 3.050 | 3.070 | 3.040 | 3.050 | 3.050 | 424,580 |
| 2025-02-25 | 3.030 | 3.060 | 3.030 | 3.040 | 3.040 | 279,128 |
| 2025-02-24 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 37,677 |
| 2025-02-21 | 3.030 | 3.040 | 3.030 | 3.030 | 3.030 | 72,112 |
| 2025-02-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 57,887 |
| 2025-02-19 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 107,369 |
| 2025-02-18 | 3.060 | 3.060 | 3.030 | 3.040 | 3.040 | 138,024 |
| 2025-02-17 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 29,000 |
| 2025-02-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 111,001 |
| 2025-02-13 | 3.060 | 3.060 | 3.010 | 3.010 | 3.010 | 133,675 |
| 2025-02-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 21,875 |
| 2025-02-11 | 3.020 | 3.050 | 3.020 | 3.020 | 3.020 | 120,117 |
| 2025-02-10 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 652,433 |
| 2025-02-07 | 2.990 | 3.030 | 2.990 | 3.030 | 3.030 | 35,039 |
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.