FERRO Stock Price History - Ferronoux Holdings, Inc.
Best Day
₱9.30
June 19, 2025
Worst Day
₱1.96
November 27, 2024
Average Volume
536K
Daily Average
Most Traded
28.37M
December 05, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱5.15 | ₱5.15 | ₱5.00 | 300 shares | ₱2K | +₱0.15 | +3.00% |
| Nov 14, 2025 | ₱5.00 | ₱5.20 | ₱5.00 | 52K shares | ₱261K | -₱0.15 | -2.91% |
| Nov 13, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱5.15 | ₱5.15 | ₱5.05 | 13K shares | ₱66K | +₱0.10 | +1.98% |
| Nov 11, 2025 | ₱5.05 | ₱5.05 | ₱5.05 | 100 shares | ₱505 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱5.05 | ₱5.05 | ₱5.05 | 10K shares | ₱51K | -₱0.27 | -5.43% |
| Nov 07, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.34 | ₱5.34 | ₱5.05 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱5.34 | ₱5.34 | ₱5.00 | 100 shares | ₱534 | +₱0.36 | +6.80% |
| Nov 03, 2025 | ₱5.00 | ₱5.15 | ₱5.00 | 118K shares | ₱592K | -₱0.15 | -2.91% |
| Oct 30, 2025 | ₱5.15 | ₱5.20 | ₱5.15 | 15K shares | ₱78K | -₱0.05 | -0.96% |
| Oct 29, 2025 | ₱5.20 | ₱5.46 | ₱5.20 | 3K shares | ₱13K | -₱0.25 | -4.76% |
| Oct 28, 2025 | ₱5.46 | ₱5.56 | ₱5.18 | 21K shares | ₱109K | -₱0.10 | -1.80% |
| Oct 27, 2025 | ₱5.56 | ₱5.56 | ₱5.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱5.56 | ₱5.57 | ₱5.56 | 100 shares | ₱556 | -₱0.01 | -0.18% |
| Oct 23, 2025 | ₱5.57 | ₱5.57 | ₱5.20 | 100 shares | ₱557 | +₱0.40 | +7.12% |
| Oct 22, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱5.20 | ₱5.38 | ₱5.20 | 18K shares | ₱94K | -₱0.17 | -3.35% |
| Oct 17, 2025 | ₱5.38 | ₱5.38 | ₱5.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.38 | ₱5.50 | ₱5.22 | 40K shares | ₱214K | -₱0.01 | -0.19% |
| Oct 15, 2025 | ₱5.39 | ₱5.39 | ₱5.15 | 34K shares | ₱180K | +₱0.04 | +0.75% |
| Oct 14, 2025 | ₱5.35 | ₱5.36 | ₱5.35 | 100 shares | ₱535 | -₱0.01 | -0.19% |
| Oct 13, 2025 | ₱5.36 | ₱5.36 | ₱5.36 | 100 shares | ₱536 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱5.36 | ₱5.36 | ₱5.15 | 20K shares | ₱105K | +₱0.17 | +3.08% |
| Oct 09, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.20 | ₱5.20 | ₱5.18 | 15K shares | ₱77K | +₱0.02 | +0.39% |
| Oct 07, 2025 | ₱5.18 | ₱5.20 | ₱5.18 | 18K shares | ₱93K | -₱0.02 | -0.38% |
| Oct 06, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 28K shares | ₱146K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱5.20 | ₱5.35 | ₱5.20 | 22K shares | ₱116K | -₱0.05 | -0.95% |
| Oct 02, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱5.25 | ₱5.30 | ₱5.25 | 100K shares | ₱528K | -₱0.05 | -0.94% |
| Sep 30, 2025 | ₱5.30 | ₱5.40 | ₱5.30 | 60K shares | ₱320K | -₱0.10 | -1.85% |
| Sep 29, 2025 | ₱5.40 | ₱5.40 | ₱5.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱5.40 | ₱5.58 | ₱5.40 | 14K shares | ₱74K | -₱0.17 | -3.23% |
| Sep 25, 2025 | ₱5.58 | ₱5.58 | ₱5.58 | 100 shares | ₱558 | +₱0.08 | +1.45% |
| Sep 24, 2025 | ₱5.50 | ₱5.50 | ₱5.49 | 10K shares | ₱55K | +₱0.01 | +0.18% |
| Sep 23, 2025 | ₱5.49 | ₱5.50 | ₱5.45 | 26K shares | ₱140K | +₱0.04 | +0.73% |
| Sep 22, 2025 | ₱5.45 | ₱5.47 | ₱5.45 | 36K shares | ₱197K | -₱0.02 | -0.37% |
| Sep 19, 2025 | ₱5.47 | ₱5.60 | ₱5.47 | 8K shares | ₱46K | -₱0.13 | -2.32% |
| Sep 18, 2025 | ₱5.60 | ₱5.60 | ₱5.47 | 11K shares | ₱62K | +₱0.12 | +2.19% |
| Sep 17, 2025 | ₱5.48 | ₱5.60 | ₱5.48 | 16K shares | ₱88K | -₱0.02 | -0.36% |
| Sep 16, 2025 | ₱5.50 | ₱5.85 | ₱5.46 | 51K shares | ₱281K | -₱0.28 | -5.17% |
| Sep 15, 2025 | ₱5.80 | ₱5.88 | ₱5.50 | 76K shares | ₱417K | -₱0.08 | -1.36% |
| Sep 12, 2025 | ₱5.88 | ₱5.88 | ₱5.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱5.88 | ₱5.90 | ₱5.68 | 23K shares | ₱131K | -₱0.02 | -0.34% |
| Sep 10, 2025 | ₱5.90 | ₱5.90 | ₱5.79 | 6K shares | ₱36K | +₱0.06 | +1.03% |
| Sep 09, 2025 | ₱5.84 | ₱5.84 | ₱5.50 | 23K shares | ₱131K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱5.84 | ₱5.84 | ₱5.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱5.84 | ₱6.00 | ₱5.50 | 28K shares | ₱159K | +₱0.09 | +1.57% |
| Sep 04, 2025 | ₱5.75 | ₱5.99 | ₱5.40 | 198K shares | ₱1.11 Million | -₱0.23 | -4.01% |
| Sep 03, 2025 | ₱5.99 | ₱6.04 | ₱5.80 | 16K shares | ₱93K | -₱0.05 | -0.83% |
| Sep 02, 2025 | ₱6.04 | ₱6.14 | ₱5.80 | 49K shares | ₱286K | +₱0.22 | +3.60% |
| Sep 01, 2025 | ₱5.83 | ₱6.00 | ₱5.83 | 115K shares | ₱679K | -₱0.16 | -2.83% |
| Aug 29, 2025 | ₱6.00 | ₱6.17 | ₱6.00 | 66K shares | ₱395K | -₱0.02 | -0.33% |
| Aug 28, 2025 | ₱6.02 | ₱6.25 | ₱6.00 | 63K shares | ₱380K | -₱0.22 | -3.68% |
| Aug 27, 2025 | ₱6.25 | ₱6.28 | ₱6.20 | 26K shares | ₱161K | +₱0.04 | +0.64% |
| Aug 26, 2025 | ₱6.21 | ₱6.21 | ₱6.11 | 15K shares | ₱94K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱6.21 | ₱6.21 | ₱6.21 | 7K shares | ₱44K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱6.21 | ₱6.28 | ₱6.21 | 600 shares | ₱4K | -₱0.07 | -1.11% |
| Aug 19, 2025 | ₱6.28 | ₱6.28 | ₱6.21 | 30K shares | ₱191K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱6.28 | ₱6.28 | ₱6.11 | 41K shares | ₱257K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱6.28 | ₱6.28 | ₱6.10 | 61K shares | ₱376K | +₱0.03 | +0.48% |
| Aug 14, 2025 | ₱6.25 | ₱6.29 | ₱6.00 | 49K shares | ₱299K | +₱0.24 | +3.82% |
| Aug 13, 2025 | ₱6.02 | ₱6.46 | ₱6.00 | 216K shares | ₱1.31 Million | -₱0.41 | -6.81% |
| Aug 12, 2025 | ₱6.46 | ₱6.46 | ₱6.33 | 31K shares | ₱199K | +₱0.13 | +2.05% |
| Aug 11, 2025 | ₱6.33 | ₱6.43 | ₱6.28 | 25K shares | ₱155K | +₱0.04 | +0.64% |
| Aug 08, 2025 | ₱6.29 | ₱6.36 | ₱6.18 | 4K shares | ₱27K | +₱0.10 | +1.62% |
| Aug 07, 2025 | ₱6.19 | ₱6.40 | ₱6.19 | 26K shares | ₱161K | -₱0.20 | -3.28% |
| Aug 06, 2025 | ₱6.40 | ₱6.42 | ₱6.21 | 23K shares | ₱141K | -₱0.02 | -0.31% |
| Aug 05, 2025 | ₱6.42 | ₱6.46 | ₱6.00 | 101K shares | ₱621K | -₱0.04 | -0.62% |
| Aug 04, 2025 | ₱6.46 | ₱6.46 | ₱6.10 | 123K shares | ₱771K | -₱0.01 | -0.15% |
| Aug 01, 2025 | ₱6.47 | ₱6.50 | ₱5.98 | 27K shares | ₱167K | -₱0.11 | -1.67% |
| Jul 31, 2025 | ₱6.58 | ₱6.58 | ₱6.18 | 239K shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱6.58 | ₱6.79 | ₱6.46 | 128K shares | ₱821K | +₱0.12 | +1.86% |
| Jul 29, 2025 | ₱6.46 | ₱6.79 | ₱6.46 | 31K shares | ₱203K | -₱0.31 | -4.86% |
| Jul 28, 2025 | ₱6.79 | ₱6.85 | ₱6.46 | 7K shares | ₱44K | -₱0.07 | -1.02% |
| Jul 25, 2025 | ₱6.86 | ₱6.86 | ₱6.86 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱6.86 | ₱6.86 | ₱6.86 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱6.86 | ₱6.90 | ₱6.70 | 8K shares | ₱54K | +₱0.16 | +2.39% |
| Jul 22, 2025 | ₱6.70 | ₱6.90 | ₱6.66 | 16K shares | ₱108K | -₱0.14 | -2.05% |
| Jul 21, 2025 | ₱6.84 | ₱6.98 | ₱6.40 | 99K shares | ₱643K | -₱0.14 | -2.01% |
| Jul 18, 2025 | ₱6.98 | ₱7.00 | ₱6.60 | 29K shares | ₱190K | -₱0.02 | -0.29% |
| Jul 17, 2025 | ₱7.00 | ₱7.00 | ₱6.50 | 60K shares | ₱394K | +₱0.05 | +0.72% |
| Jul 16, 2025 | ₱6.95 | ₱7.00 | ₱6.50 | 142K shares | ₱949K | -₱0.05 | -0.71% |
| Jul 15, 2025 | ₱7.00 | ₱7.00 | ₱6.90 | 47K shares | ₱327K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱7.00 | ₱7.00 | ₱6.85 | 108K shares | ₱755K | +₱0.11 | +1.60% |
| Jul 11, 2025 | ₱6.89 | ₱6.91 | ₱6.65 | 60K shares | ₱400K | +₱0.12 | +1.77% |
| Jul 10, 2025 | ₱6.77 | ₱6.89 | ₱6.70 | 365K shares | ₱2.48 Million | -₱0.12 | -1.74% |
| Jul 09, 2025 | ₱6.89 | ₱6.90 | ₱6.70 | 12K shares | ₱84K | -₱0.01 | -0.14% |
| Jul 08, 2025 | ₱6.90 | ₱6.92 | ₱6.74 | 23K shares | ₱157K | -₱0.02 | -0.29% |
| Jul 07, 2025 | ₱6.92 | ₱6.92 | ₱6.70 | 127K shares | ₱862K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱6.92 | ₱7.00 | ₱6.76 | 58K shares | ₱396K | -₱0.08 | -1.14% |
| Jul 03, 2025 | ₱7.00 | ₱7.00 | ₱6.70 | 210K shares | ₱1.43 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱7.00 | ₱7.27 | ₱6.70 | 1.80M shares | ₱12.46 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱7.00 | ₱7.39 | ₱7.00 | 247K shares | ₱1.74 Million | -₱0.12 | -1.69% |
| Jun 30, 2025 | ₱7.12 | ₱7.47 | ₱7.00 | 307K shares | ₱2.17 Million | -₱0.18 | -2.47% |
| Jun 27, 2025 | ₱7.30 | ₱7.60 | ₱7.00 | 1.70M shares | ₱12.35 Million | -₱0.28 | -3.82% |
| Jun 26, 2025 | ₱7.59 | ₱7.77 | ₱7.20 | 188K shares | ₱1.41 Million | -₱0.01 | -0.13% |
| Jun 25, 2025 | ₱7.60 | ₱7.80 | ₱7.00 | 977K shares | ₱7.06 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱7.60 | ₱8.16 | ₱7.60 | 463K shares | ₱3.67 Million | -₱0.17 | -2.19% |
| Jun 23, 2025 | ₱7.77 | ₱9.24 | ₱7.77 | 1.44M shares | ₱11.56 Million | -₱1.24 | -15.91% |
| Jun 20, 2025 | ₱9.24 | ₱9.60 | ₱9.10 | 4.92M shares | ₱45.84 Million | -₱0.06 | -0.65% |
| Jun 19, 2025 | ₱9.30 | ₱9.30 | ₱9.00 | 1.15M shares | ₱10.52 Million | +₱0.31 | +3.33% |
| Jun 18, 2025 | ₱9.00 | ₱9.45 | ₱8.01 | 1.72M shares | ₱15.58 Million | -₱0.20 | -2.17% |
| Jun 17, 2025 | ₱9.20 | ₱9.22 | ₱8.70 | 3.64M shares | ₱32.93 Million | +₱1.00 | +10.84% |
| Jun 16, 2025 | ₱8.30 | ₱8.48 | ₱7.77 | 4.28M shares | ₱34.55 Million | +₱0.57 | +6.82% |
| Jun 13, 2025 | ₱7.77 | ₱7.78 | ₱7.56 | 558K shares | ₱4.27 Million | -₱0.03 | -0.38% |
| Jun 11, 2025 | ₱7.80 | ₱7.80 | ₱7.52 | 574K shares | ₱4.42 Million | +₱0.07 | +0.91% |
| Jun 10, 2025 | ₱7.73 | ₱7.85 | ₱7.51 | 490K shares | ₱3.72 Million | +₱0.04 | +0.52% |
| Jun 09, 2025 | ₱7.69 | ₱7.92 | ₱7.50 | 221K shares | ₱1.71 Million | -₱0.06 | -0.77% |
| Jun 05, 2025 | ₱7.75 | ₱7.75 | ₱7.75 | 4.27M shares | ₱32.14 Million | +₱1.08 | +13.97% |
| Jun 04, 2025 | ₱6.80 | ₱7.20 | ₱6.80 | 571K shares | ₱3.93 Million | -₱0.24 | -3.55% |
| Jun 03, 2025 | ₱7.05 | ₱7.20 | ₱6.81 | 482K shares | ₱3.37 Million | +₱0.10 | +1.44% |
| Jun 02, 2025 | ₱6.95 | ₱7.20 | ₱6.95 | 636K shares | ₱4.45 Million | -₱0.04 | -0.57% |
| May 30, 2025 | ₱6.99 | ₱7.18 | ₱6.95 | 613K shares | ₱4.30 Million | -₱0.06 | -0.85% |
| May 29, 2025 | ₱7.05 | ₱7.19 | ₱6.82 | 705K shares | ₱4.95 Million | -₱0.11 | -1.54% |
| May 28, 2025 | ₱7.16 | ₱7.18 | ₱7.00 | 659K shares | ₱4.66 Million | +₱0.06 | +0.85% |
| May 27, 2025 | ₱7.10 | ₱7.18 | ₱6.90 | 325K shares | ₱2.30 Million | +₱0.12 | +1.72% |
| May 26, 2025 | ₱6.98 | ₱6.98 | ₱6.50 | 465K shares | ₱3.13 Million | +₱0.17 | +2.50% |
| May 23, 2025 | ₱6.81 | ₱6.85 | ₱6.50 | 390K shares | ₱2.59 Million | +₱0.32 | +4.77% |
| May 22, 2025 | ₱6.50 | ₱6.60 | ₱6.10 | 1.14M shares | ₱7.21 Million | +₱0.15 | +2.36% |
| May 21, 2025 | ₱6.35 | ₱6.35 | ₱6.00 | 251K shares | ₱1.55 Million | +₱0.06 | +0.95% |
| May 20, 2025 | ₱6.29 | ₱6.29 | ₱6.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱6.29 | ₱6.29 | ₱6.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱6.29 | ₱6.29 | ₱5.85 | 49K shares | ₱305K | +₱0.42 | +6.61% |
| May 15, 2025 | ₱5.90 | ₱6.10 | ₱5.90 | 28K shares | ₱165K | -₱0.10 | -1.67% |
| May 14, 2025 | ₱6.00 | ₱6.00 | ₱5.90 | 40K shares | ₱240K | +₱0.05 | +0.84% |
| May 13, 2025 | ₱5.95 | ₱5.95 | ₱5.95 | 34K shares | ₱203K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱5.95 | ₱6.30 | ₱5.95 | 53K shares | ₱317K | -₱0.33 | -5.56% |
| May 08, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 100 shares | ₱630 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱6.30 | ₱6.30 | ₱6.00 | 26K shares | ₱164K | +₱0.05 | +0.80% |
| May 06, 2025 | ₱6.25 | ₱6.29 | ₱6.00 | 20K shares | ₱124K | +₱0.26 | +4.17% |
| May 05, 2025 | ₱6.00 | ₱6.10 | ₱5.96 | 59K shares | ₱356K | -₱0.10 | -1.64% |
| May 02, 2025 | ₱6.10 | ₱6.10 | ₱6.05 | 143K shares | ₱867K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱6.10 | ₱6.38 | ₱6.05 | 75K shares | ₱461K | +₱0.02 | +0.33% |
| Apr 29, 2025 | ₱6.08 | ₱6.15 | ₱5.80 | 69K shares | ₱413K | +₱0.13 | +2.18% |
| Apr 28, 2025 | ₱5.95 | ₱6.00 | ₱5.95 | 139K shares | ₱830K | -₱0.05 | -0.83% |
| Apr 25, 2025 | ₱6.00 | ₱6.10 | ₱6.00 | 80K shares | ₱483K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱6.00 | ₱6.20 | ₱6.00 | 261K shares | ₱1.58 Million | -₱0.01 | -0.17% |
| Apr 23, 2025 | ₱6.01 | ₱6.38 | ₱6.01 | 33K shares | ₱202K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱6.01 | ₱6.20 | ₱6.01 | 100K shares | ₱607K | -₱0.18 | -3.06% |
| Apr 21, 2025 | ₱6.20 | ₱6.32 | ₱6.00 | 88K shares | ₱536K | -₱0.12 | -1.90% |
| Apr 16, 2025 | ₱6.32 | ₱6.38 | ₱6.10 | 71K shares | ₱446K | +₱0.23 | +3.61% |
| Apr 15, 2025 | ₱6.10 | ₱6.37 | ₱6.10 | 15K shares | ₱90K | -₱0.26 | -4.24% |
| Apr 14, 2025 | ₱6.37 | ₱6.38 | ₱5.49 | 385K shares | ₱2.30 Million | +₱0.88 | +13.75% |
| Apr 11, 2025 | ₱5.60 | ₱5.73 | ₱5.50 | 51K shares | ₱283K | +₱0.10 | +1.82% |
| Apr 10, 2025 | ₱5.50 | ₱5.70 | ₱5.50 | 292K shares | ₱1.62 Million | -₱0.15 | -2.65% |
| Apr 08, 2025 | ₱5.65 | ₱5.89 | ₱5.65 | 287K shares | ₱1.64 Million | -₱0.23 | -4.07% |
| Apr 07, 2025 | ₱5.89 | ₱6.40 | ₱5.78 | 500K shares | ₱2.98 Million | -₱0.20 | -3.44% |
| Apr 04, 2025 | ₱6.10 | ₱6.45 | ₱6.08 | 58K shares | ₱352K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱6.10 | ₱6.14 | ₱6.08 | 198K shares | ₱1.21 Million | -₱0.04 | -0.65% |
| Apr 02, 2025 | ₱6.14 | ₱6.44 | ₱6.10 | 84K shares | ₱517K | -₱0.29 | -4.66% |
| Mar 31, 2025 | ₱6.44 | ₱6.64 | ₱6.14 | 278K shares | ₱1.72 Million | +₱0.26 | +4.04% |
| Mar 28, 2025 | ₱6.19 | ₱6.20 | ₱6.15 | 231K shares | ₱1.43 Million | -₱0.06 | -0.96% |
| Mar 27, 2025 | ₱6.25 | ₱6.40 | ₱6.25 | 291K shares | ₱1.83 Million | -₱0.04 | -0.64% |
| Mar 26, 2025 | ₱6.29 | ₱6.42 | ₱6.29 | 535K shares | ₱3.39 Million | -₱0.07 | -1.10% |
| Mar 25, 2025 | ₱6.36 | ₱6.50 | ₱6.35 | 629K shares | ₱4.01 Million | -₱0.12 | -1.85% |
| Mar 24, 2025 | ₱6.48 | ₱6.95 | ₱6.45 | 213K shares | ₱1.40 Million | -₱0.12 | -1.82% |
| Mar 21, 2025 | ₱6.60 | ₱6.70 | ₱6.45 | 116K shares | ₱761K | +₱0.10 | +1.54% |
| Mar 20, 2025 | ₱6.50 | ₱6.52 | ₱6.42 | 429K shares | ₱2.78 Million | -₱0.01 | -0.15% |
| Mar 19, 2025 | ₱6.51 | ₱6.96 | ₱6.51 | 1.07M shares | ₱7.07 Million | -₱0.03 | -0.46% |
| Mar 18, 2025 | ₱6.54 | ₱6.73 | ₱6.52 | 305K shares | ₱2.02 Million | -₱0.18 | -2.82% |
| Mar 17, 2025 | ₱6.73 | ₱6.93 | ₱6.69 | 305K shares | ₱2.07 Million | -₱0.15 | -2.18% |
| Mar 14, 2025 | ₱6.88 | ₱7.20 | ₱6.72 | 535K shares | ₱3.67 Million | -₱0.31 | -4.44% |
| Mar 13, 2025 | ₱7.20 | ₱7.40 | ₱7.00 | 244K shares | ₱1.76 Million | +₱0.21 | +2.86% |
| Mar 12, 2025 | ₱7.00 | ₱7.17 | ₱6.78 | 976K shares | ₱6.75 Million | +₱0.07 | +1.01% |
| Mar 11, 2025 | ₱6.93 | ₱7.35 | ₱6.80 | 1.31M shares | ₱9.24 Million | -₱0.35 | -5.07% |
| Mar 10, 2025 | ₱7.30 | ₱7.62 | ₱7.25 | 1.08M shares | ₱7.90 Million | -₱0.10 | -1.35% |
| Mar 07, 2025 | ₱7.40 | ₱7.56 | ₱7.23 | 681K shares | ₱5.02 Million | -₱0.05 | -0.67% |
| Mar 06, 2025 | ₱7.45 | ₱7.60 | ₱6.60 | 1.70M shares | ₱12.51 Million | +₱0.48 | +6.43% |
| Mar 05, 2025 | ₱7.00 | ₱7.88 | ₱6.15 | 4.91M shares | ₱33.59 Million | -₱0.72 | -10.26% |
| Mar 04, 2025 | ₱7.80 | ₱8.02 | ₱5.35 | 2.34M shares | ₱18.46 Million | +₱3.57 | +45.79% |
| Mar 03, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱5.35 | ₱5.35 | ₱4.51 | 2.70M shares | ₱13.29 Million | +₱0.95 | +17.84% |
| Dec 17, 2024 | ₱4.54 | ₱4.54 | ₱4.16 | 1.07M shares | ₱4.76 Million | +₱0.41 | +9.13% |
| Dec 16, 2024 | ₱4.16 | ₱4.40 | ₱3.92 | 711K shares | ₱3.00 Million | -₱0.18 | -4.37% |
| Dec 13, 2024 | ₱4.35 | ₱4.55 | ₱3.45 | 9.26M shares | ₱38.17 Million | +₱0.83 | +19.18% |
| Dec 12, 2024 | ₱3.65 | ₱3.87 | ₱3.65 | 112K shares | ₱421K | -₱0.14 | -3.95% |
| Dec 11, 2024 | ₱3.80 | ₱3.83 | ₱3.40 | 641K shares | ₱2.32 Million | +₱0.30 | +7.95% |
| Dec 10, 2024 | ₱3.52 | ₱4.22 | ₱3.46 | 760K shares | ₱2.82 Million | -₱0.31 | -8.81% |
| Dec 09, 2024 | ₱3.86 | ₱4.97 | ₱3.80 | 2.10M shares | ₱9.04 Million | -₱0.62 | -16.09% |
| Dec 06, 2024 | ₱4.60 | ₱4.63 | ₱4.01 | 1.28M shares | ₱5.58 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱4.60 | ₱4.60 | ₱3.30 | 28.37M shares | ₱95.86 Million | +₱2.05 | +44.65% |
| Dec 04, 2024 | ₱3.18 | ₱3.19 | ₱3.00 | 19.43M shares | ₱58.99 Million | +₱0.19 | +6.00% |
| Dec 03, 2024 | ₱3.00 | ₱3.20 | ₱2.88 | 747K shares | ₱2.29 Million | +₱0.16 | +5.26% |
| Dec 02, 2024 | ₱2.85 | ₱2.97 | ₱2.61 | 409K shares | ₱1.10 Million | +₱0.68 | +23.91% |
| Nov 29, 2024 | ₱2.30 | ₱3.11 | ₱2.10 | 2.54M shares | ₱5.68 Million | +₱0.16 | +6.98% |
| Nov 28, 2024 | ₱2.15 | ₱2.15 | ₱2.15 | 495K shares | ₱1.06 Million | +₱0.21 | +9.69% |
| Nov 27, 2024 | ₱1.96 | ₱1.96 | ₱1.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱1.96 | ₱1.96 | ₱1.96 | 31K shares | ₱61K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.96 | ₱2.00 | ₱1.96 | 47K shares | ₱92K | -₱0.04 | -2.00% |
| Nov 22, 2024 | ₱2.00 | ₱2.00 | ₱2.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱2.00 | ₱2.00 | ₱2.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱2.00 | ₱2.00 | ₱1.95 | 25K shares | ₱50K | +₱0.05 | +2.56% |
Advanced Filters
Narrow down the FERRO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of FERRO historical performance
The price chart displays FERRO closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in FERRO price history
Jun
2025
June 19, 2025
Highest Price
₱9.30
Peak price of ₱9.30 reached during this period, representing the stock's maximum value, with 1.15M shares traded and +3.33% price movement on that day
Mar
2025
March 04, 2025
Biggest Daily Gain
₱7.80
(+45.79%)
Single-day gain of 45.79% with ₱3.57 price increase, the largest percentage rise in this period, with 2.34M shares changing hands
Dec
2024
December 09, 2024
Biggest Daily Loss
₱3.86
(-16.09%)
Single-day loss of -16.09% with ₱0.62 price decrease, the largest percentage drop in this period, with 2.10M shares traded during the decline
Dec
2024
December 05, 2024
Highest Trading Volume
₱4.60
28.37M Shares (₱130.48M total value)
Most actively traded day with 28.37M shares (₱130.48M total value) at ₱4.60 per share, indicating peak investor activity
Nov
2024
November 27, 2024
Lowest Price
₱1.96
Lowest price of ₱1.96 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of FERRO price movements
Price Volatility
High
FERRO showed high volatility with a standard deviation of 5.65% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, FERRO recorded 64 positive days, 89 negative days, and 92 unchanged days, resulting in a win rate of 26.1% for the period.
Average Daily Change
+0.54%
The stock demonstrated an average daily change of +0.54%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.34
The trading range spread for FERRO was ₱7.34, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to FERRO by sector and company group
Historical Price Data FAQs
Common questions about FERRO stock price history
What is the FERRO stock price history page?
The FERRO stock price history page provides comprehensive historical trading data for Ferronoux Holdings, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for FERRO historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in FERRO insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for FERRO?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for FERRO historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for FERRO?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics