Ferreycorp S.A.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.660 | 4.700 | 4.660 | 4.664 | 4.664 | 129,165 |
| 2026-10-15 | 4.700 | 4.720 | 4.680 | 4.687 | 4.687 | 320,754 |
| 2026-10-14 | 4.750 | 4.750 | 4.680 | 4.682 | 4.682 | 216,741 |
| 2026-10-13 | 4.730 | 4.750 | 4.720 | 4.723 | 4.723 | 287,746 |
| 2026-10-12 | 4.740 | 4.740 | 4.730 | 4.730 | 4.730 | 62,935 |
| 2026-10-09 | 4.720 | 4.750 | 4.605 | 4.692 | 4.692 | 174,739 |
| 2026-10-07 | 4.800 | 4.800 | 4.700 | 4.703 | 4.703 | 174,780 |
| 2026-10-06 | 4.750 | 4.750 | 4.710 | 4.722 | 4.722 | 92,189 |
| 2026-10-05 | 4.610 | 4.780 | 4.610 | 4.750 | 4.750 | 536,290 |
| 2026-10-02 | 4.566 | 4.620 | 4.566 | 4.615 | 4.615 | 323,762 |
| 2026-10-01 | 4.510 | 4.560 | 4.470 | 4.554 | 4.554 | 158,448 |
| 2026-09-30 | 4.500 | 4.500 | 4.479 | 4.480 | 4.480 | 1,045,864 |
| 2026-09-29 | 4.500 | 4.500 | 4.480 | 4.496 | 4.496 | 84,636 |
| 2026-09-28 | 4.430 | 4.520 | 4.430 | 4.487 | 4.487 | 35,756 |
| 2026-09-25 | 4.460 | 4.490 | 4.450 | 4.463 | 4.463 | 186,847 |
| 2026-09-24 | 4.490 | 4.490 | 4.430 | 4.441 | 4.441 | 2,823,317 |
| 2026-09-23 | 4.500 | 4.500 | 4.400 | 4.430 | 4.430 | 434,306 |
| 2026-09-22 | 4.500 | 4.510 | 4.490 | 4.499 | 4.499 | 241,240 |
| 2026-09-21 | 4.470 | 4.520 | 4.460 | 4.500 | 4.500 | 232,781 |
| 2026-09-18 | 4.530 | 4.550 | 4.500 | 4.500 | 4.500 | 215,221 |
| 2026-09-17 | 4.500 | 4.540 | 4.470 | 4.523 | 4.523 | 32,488 |
| 2026-09-16 | 4.500 | 4.540 | 4.490 | 4.502 | 4.502 | 186,031 |
| 2026-09-15 | 4.490 | 4.500 | 4.430 | 4.490 | 4.490 | 200,711 |
| 2026-09-14 | 4.480 | 4.480 | 4.430 | 4.430 | 4.430 | 1,726,436 |
| 2026-09-11 | 4.500 | 4.510 | 4.480 | 4.493 | 4.493 | 91,942 |
| 2026-09-10 | 4.480 | 4.540 | 4.480 | 4.497 | 4.497 | 34,887 |
| 2026-09-09 | 4.430 | 4.500 | 4.430 | 4.500 | 4.500 | 803,942 |
| 2026-09-08 | 4.380 | 4.420 | 4.370 | 4.420 | 4.420 | 182,588 |
| 2026-09-07 | 4.370 | 4.390 | 4.370 | 4.381 | 4.381 | 74,594 |
| 2026-09-04 | 4.390 | 4.400 | 4.370 | 4.379 | 4.379 | 130,557 |
| 2026-09-03 | 4.380 | 4.390 | 4.370 | 4.380 | 4.380 | 91,771 |
| 2026-09-02 | 4.380 | 4.380 | 4.370 | 4.375 | 4.375 | 39,036 |
| 2026-09-01 | 4.370 | 4.390 | 4.360 | 4.361 | 4.361 | 195,132 |
| 2026-08-31 | 4.370 | 4.380 | 4.350 | 4.359 | 4.359 | 126,028 |
| 2026-08-28 | 4.380 | 4.390 | 4.351 | 4.370 | 4.370 | 426,622 |
| 2026-08-27 | 4.360 | 4.370 | 4.350 | 4.364 | 4.364 | 128,449 |
| 2026-08-26 | 4.380 | 4.390 | 4.350 | 4.368 | 4.368 | 82,858 |
| 2026-08-25 | 4.390 | 4.390 | 4.370 | 4.373 | 4.373 | 37,276 |
| 2026-08-24 | 4.390 | 4.390 | 4.350 | 4.360 | 4.360 | 161,222 |
| 2026-08-21 | 4.360 | 4.360 | 4.335 | 4.359 | 4.359 | 91,471 |
| 2026-08-20 | 4.300 | 4.350 | 4.300 | 4.341 | 4.341 | 274,415 |
| 2026-08-19 | 4.360 | 4.360 | 4.330 | 4.345 | 4.345 | 189,747 |
| 2026-08-18 | 4.350 | 4.360 | 4.340 | 4.340 | 4.340 | 121,795 |
| 2026-08-17 | 4.400 | 4.400 | 4.300 | 4.350 | 4.350 | 711,299 |
| 2026-08-14 | 4.340 | 4.380 | 4.320 | 4.360 | 4.360 | 192,636 |
| 2026-08-13 | 4.370 | 4.370 | 4.340 | 4.358 | 4.358 | 4,293,735 |
| 2026-08-12 | 4.370 | 4.370 | 4.300 | 4.361 | 4.361 | 49,869 |
| 2026-08-11 | 4.360 | 4.360 | 4.300 | 4.340 | 4.340 | 93,312 |
| 2026-08-10 | 4.290 | 4.330 | 4.290 | 4.320 | 4.320 | 82,111 |
| 2026-08-07 | 4.330 | 4.330 | 4.280 | 4.299 | 4.299 | 89,732 |
| 2026-08-05 | 4.330 | 4.330 | 4.300 | 4.314 | 4.314 | 64,226 |
| 2026-08-04 | 4.310 | 4.320 | 4.300 | 4.300 | 4.300 | 272,755 |
| 2026-08-03 | 4.290 | 4.310 | 4.250 | 4.295 | 4.295 | 99,939 |
| 2026-07-31 | 4.260 | 4.310 | 4.240 | 4.250 | 4.250 | 120,462 |
| 2026-07-30 | 4.270 | 4.300 | 4.250 | 4.272 | 4.272 | 824,442 |
| 2026-07-27 | 4.270 | 4.300 | 4.260 | 4.271 | 4.271 | 1,343,977 |
| 2026-07-24 | 4.270 | 4.270 | 4.240 | 4.250 | 4.250 | 99,494 |
| 2026-07-22 | 4.250 | 4.280 | 4.240 | 4.263 | 4.263 | 137,782 |
| 2026-07-21 | 4.280 | 4.280 | 4.230 | 4.250 | 4.250 | 1,810,617 |
| 2026-07-20 | 4.280 | 4.280 | 4.249 | 4.249 | 4.249 | 59,959 |
Page 1 of 3 · 123 trading daysOlder →
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.