- Stock Price
- Price History
FERRO Stock Price History - Ferronoux Holdings, Inc.
Best Day (1Y)
₱6.25
August 27, 2025
Worst Day (1Y)
₱2.30
June 24, 2026
Average Volume (1Y)
70K
Daily Average
Most Traded (1Y)
3.01M
May 22, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | ₱3.80 | ₱4.00 | ₱3.60 | 148K shares | ₱549K | -₱0.01 | -0.26% |
| Aug 19, 2026 | ₱3.81 | ₱4.07 | ₱3.80 | 52K shares | ₱202K | -₱0.24 | -6.39% |
| Aug 18, 2026 | ₱4.07 | ₱4.15 | ₱4.05 | 53K shares | ₱217K | -₱0.08 | -1.93% |
| Aug 17, 2026 | ₱4.15 | ₱4.20 | ₱4.06 | 7K shares | ₱29K | +₱0.09 | +2.22% |
| Aug 14, 2026 | ₱4.06 | ₱4.25 | ₱4.05 | 110K shares | ₱449K | -₱0.18 | -4.47% |
| Aug 13, 2026 | ₱4.25 | ₱4.38 | ₱4.10 | 64K shares | ₱272K | -₱0.13 | -2.97% |
| Aug 12, 2026 | ₱4.38 | ₱4.60 | ₱4.15 | 76K shares | ₱324K | -₱0.21 | -4.78% |
| Aug 11, 2026 | ₱4.60 | ₱4.60 | ₱4.07 | 58K shares | ₱253K | +₱0.60 | +13.02% |
| Aug 10, 2026 | ₱4.07 | ₱4.40 | ₱3.91 | 259K shares | ₱1.08 Million | +₱0.18 | +4.36% |
| Aug 07, 2026 | ₱3.90 | ₱5.60 | ₱3.61 | 726K shares | ₱3.34 Million | -₱0.89 | -22.77% |
| Aug 06, 2026 | ₱5.05 | ₱5.70 | ₱5.00 | 179K shares | ₱942K | -₱0.14 | -2.70% |
| Aug 05, 2026 | ₱5.19 | ₱5.80 | ₱4.96 | 878K shares | ₱4.75 Million | +₱0.24 | +4.64% |
| Aug 04, 2026 | ₱4.96 | ₱5.80 | ₱4.60 | 990K shares | ₱5.03 Million | +₱0.97 | +19.52% |
| Aug 03, 2026 | ₱4.15 | ₱4.15 | ₱3.00 | 942K shares | ₱3.72 Million | +₱2.07 | +49.82% |
| Jul 31, 2026 | ₱2.77 | ₱2.77 | ₱2.60 | 16K shares | ₱44K | +₱0.30 | +10.80% |
| Jul 30, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱2.50 | ₱2.50 | ₱2.45 | 8K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱2.50 | ₱2.50 | ₱2.49 | 6K shares | ₱15K | +₱0.01 | +0.40% |
| Jul 22, 2026 | ₱2.49 | ₱2.49 | ₱2.49 | 5K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱2.49 | ₱2.49 | ₱2.48 | 37K shares | ₱92K | +₱0.17 | +6.87% |
| Jul 20, 2026 | ₱2.33 | ₱2.33 | ₱2.33 | 14K shares | ₱33K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱2.33 | ₱2.33 | ₱2.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱2.33 | ₱2.40 | ₱2.32 | 7K shares | ₱16K | -₱0.07 | -2.92% |
| Jul 15, 2026 | ₱2.40 | ₱2.40 | ₱2.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱2.40 | ₱2.40 | ₱2.40 | 9K shares | ₱22K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱2.40 | ₱2.41 | ₱2.40 | 1K shares | ₱2K | -₱0.01 | -0.41% |
| Jul 10, 2026 | ₱2.41 | ₱2.43 | ₱2.41 | 5K shares | ₱12K | -₱0.02 | -0.82% |
| Jul 09, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱2.43 | ₱2.43 | ₱2.43 | 1K shares | ₱2K | -₱0.12 | -5.08% |
| Jun 30, 2026 | ₱2.56 | ₱2.56 | ₱2.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱2.56 | ₱2.56 | ₱2.54 | 1K shares | ₱3K | +₱0.02 | +0.79% |
| Jun 26, 2026 | ₱2.54 | ₱2.54 | ₱2.40 | 3K shares | ₱8K | +₱0.15 | +5.83% |
| Jun 25, 2026 | ₱2.40 | ₱2.57 | ₱2.30 | 31K shares | ₱76K | +₱0.10 | +4.35% |
| Jun 24, 2026 | ₱2.30 | ₱2.30 | ₱2.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱2.30 | ₱2.51 | ₱2.30 | 11K shares | ₱27K | -₱0.19 | -8.37% |
| Jun 22, 2026 | ₱2.51 | ₱2.60 | ₱2.30 | 7K shares | ₱18K | +₱0.23 | +9.13% |
| Jun 19, 2026 | ₱2.30 | ₱2.30 | ₱2.30 | 7K shares | ₱16K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱2.30 | ₱2.51 | ₱2.30 | 40K shares | ₱96K | -₱0.19 | -8.37% |
| Jun 17, 2026 | ₱2.51 | ₱2.51 | ₱2.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱2.51 | ₱2.60 | ₱2.51 | 27K shares | ₱68K | -₱0.09 | -3.46% |
| Jun 15, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 3.01M shares | ₱7.58 Million | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱2.60 | ₱2.60 | ₱2.51 | 1K shares | ₱3K | +₱0.09 | +3.59% |
| May 26, 2026 | ₱2.51 | ₱2.51 | ₱2.51 | 20K shares | ₱50K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱2.51 | ₱2.52 | ₱2.51 | 97K shares | ₱244K | -₱0.01 | -0.40% |
| May 22, 2026 | ₱2.52 | ₱2.52 | ₱2.52 | 3.01M shares | ₱7.59 Million | ₱0.00 | 0.00% |
| May 21, 2026 | ₱2.52 | ₱2.54 | ₱2.52 | 2K shares | ₱5K | -₱0.02 | -0.79% |
| May 20, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱2.54 | ₱2.88 | ₱2.54 | 2K shares | ₱5K | -₱0.30 | -11.81% |
| May 15, 2026 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱2.88 | ₱2.89 | ₱2.88 | 10K shares | ₱29K | -₱0.01 | -0.35% |
| May 11, 2026 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2026 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱2.89 | ₱2.89 | ₱2.75 | 10K shares | ₱29K | +₱0.15 | +5.09% |
| May 06, 2026 | ₱2.75 | ₱2.79 | ₱2.75 | 103K shares | ₱284K | -₱0.04 | -1.43% |
| May 05, 2026 | ₱2.79 | ₱2.79 | ₱2.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱2.79 | ₱2.97 | ₱2.78 | 13K shares | ₱36K | -₱0.17 | -6.06% |
| Apr 30, 2026 | ₱2.97 | ₱2.97 | ₱2.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱2.97 | ₱2.97 | ₱2.97 | 4K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱2.97 | ₱2.97 | ₱2.97 | 1K shares | ₱3K | -₱0.07 | -2.30% |
| Apr 27, 2026 | ₱3.04 | ₱3.04 | ₱3.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱3.04 | ₱3.04 | ₱3.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱3.04 | ₱3.04 | ₱3.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱3.04 | ₱3.04 | ₱3.00 | 7K shares | ₱20K | +₱0.04 | +1.33% |
| Apr 21, 2026 | ₱3.00 | ₱3.00 | ₱2.77 | 3K shares | ₱9K | +₱0.25 | +8.30% |
| Apr 20, 2026 | ₱2.77 | ₱2.77 | ₱2.77 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱2.77 | ₱2.77 | ₱2.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱2.77 | ₱2.80 | ₱2.77 | 4K shares | ₱11K | -₱0.03 | -1.07% |
| Apr 14, 2026 | ₱2.80 | ₱2.80 | ₱2.77 | 147K shares | ₱408K | +₱0.02 | +0.72% |
| Apr 13, 2026 | ₱2.78 | ₱3.16 | ₱2.78 | 9K shares | ₱25K | -₱0.33 | -12.03% |
| Apr 10, 2026 | ₱3.16 | ₱3.16 | ₱3.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱3.16 | ₱3.16 | ₱3.10 | 1K shares | ₱3K | +₱0.06 | +1.94% |
| Apr 07, 2026 | ₱3.10 | ₱3.16 | ₱2.90 | 24K shares | ₱75K | +₱0.21 | +6.90% |
| Apr 06, 2026 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱2.90 | ₱2.90 | ₱2.79 | 13K shares | ₱37K | -₱0.25 | -8.52% |
| Mar 31, 2026 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱3.17 | ₱3.17 | ₱3.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱3.17 | ₱3.17 | ₱3.00 | 1K shares | ₱3K | +₱0.18 | +5.67% |
| Mar 24, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱3.00 | ₱3.03 | ₱3.00 | 2K shares | ₱6K | -₱0.04 | -1.32% |
| Mar 18, 2026 | ₱3.04 | ₱3.20 | ₱2.77 | 251K shares | ₱707K | -₱0.15 | -5.00% |
| Mar 17, 2026 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱3.20 | ₱3.23 | ₱3.20 | 9K shares | ₱29K | -₱0.03 | -0.93% |
| Mar 13, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱3.23 | ₱3.23 | ₱3.23 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱3.23 | ₱3.33 | ₱3.23 | 29K shares | ₱96K | -₱0.10 | -3.00% |
| Mar 06, 2026 | ₱3.33 | ₱3.35 | ₱3.31 | 17K shares | ₱57K | +₱0.02 | +0.60% |
| Mar 05, 2026 | ₱3.31 | ₱3.53 | ₱3.30 | 149K shares | ₱493K | -₱0.21 | -6.23% |
| Mar 04, 2026 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱3.53 | ₱3.60 | ₱3.25 | 19K shares | ₱62K | -₱0.07 | -1.94% |
| Mar 02, 2026 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱3.60 | ₱3.60 | ₱3.60 | 30K shares | ₱108K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱3.60 | ₱3.60 | ₱3.60 | 12K shares | ₱43K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱3.60 | ₱3.60 | ₱3.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱3.60 | ₱3.65 | ₱3.60 | 26K shares | ₱94K | -₱0.05 | -1.37% |
| Feb 23, 2026 | ₱3.65 | ₱3.66 | ₱3.60 | 196K shares | ₱710K | -₱0.01 | -0.27% |
| Feb 20, 2026 | ₱3.66 | ₱3.66 | ₱3.64 | 14K shares | ₱51K | +₱0.02 | +0.55% |
| Feb 19, 2026 | ₱3.64 | ₱4.03 | ₱3.64 | 68K shares | ₱251K | -₱0.25 | -6.91% |
| Feb 18, 2026 | ₱3.91 | ₱4.07 | ₱3.91 | 3K shares | ₱12K | -₱0.15 | -3.93% |
| Feb 16, 2026 | ₱4.07 | ₱4.07 | ₱4.06 | 6K shares | ₱24K | -₱0.03 | -0.73% |
| Feb 13, 2026 | ₱4.10 | ₱4.10 | ₱3.65 | 5K shares | ₱20K | +₱0.51 | +12.33% |
| Feb 12, 2026 | ₱3.65 | ₱4.09 | ₱3.65 | 66K shares | ₱243K | -₱0.39 | -10.76% |
| Feb 11, 2026 | ₱4.09 | ₱4.09 | ₱4.09 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱4.09 | ₱4.09 | ₱4.09 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱4.09 | ₱4.30 | ₱3.80 | 56K shares | ₱225K | -₱0.20 | -4.88% |
| Feb 06, 2026 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱4.30 | ₱4.30 | ₱4.30 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱4.30 | ₱4.30 | ₱4.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱4.30 | ₱4.35 | ₱4.30 | 13K shares | ₱56K | -₱0.05 | -1.15% |
| Jan 30, 2026 | ₱4.35 | ₱4.35 | ₱4.35 | 1.42M shares | ₱6.18 Million | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱4.35 | ₱4.60 | ₱4.35 | 95K shares | ₱428K | -₱0.24 | -5.43% |
| Jan 28, 2026 | ₱4.60 | ₱4.93 | ₱4.58 | 7K shares | ₱33K | +₱0.02 | +0.44% |
| Jan 27, 2026 | ₱4.58 | ₱4.58 | ₱4.58 | 2K shares | ₱9K | +₱0.08 | +1.78% |
| Jan 26, 2026 | ₱4.50 | ₱4.80 | ₱4.50 | 38K shares | ₱173K | -₱0.28 | -6.25% |
| Jan 23, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 2K shares | ₱10K | -₱0.09 | -1.84% |
| Jan 22, 2026 | ₱4.89 | ₱4.89 | ₱4.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱4.89 | ₱5.20 | ₱4.61 | 65K shares | ₱309K | -₱0.62 | -12.68% |
| Jan 20, 2026 | ₱5.60 | ₱5.70 | ₱5.60 | 800 shares | ₱5K | +₱0.33 | +5.86% |
| Jan 19, 2026 | ₱5.29 | ₱5.29 | ₱4.80 | 1K shares | ₱5K | +₱0.54 | +10.21% |
| Jan 16, 2026 | ₱4.80 | ₱5.80 | ₱4.70 | 73K shares | ₱403K | -₱0.19 | -4.00% |
| Jan 15, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱5.00 | ₱5.38 | ₱4.80 | 4K shares | ₱20K | +₱0.21 | +4.17% |
| Jan 13, 2026 | ₱4.80 | ₱4.85 | ₱4.80 | 2K shares | ₱10K | -₱0.05 | -1.03% |
| Jan 12, 2026 | ₱4.85 | ₱4.90 | ₱4.58 | 16K shares | ₱76K | +₱0.29 | +5.90% |
| Jan 09, 2026 | ₱4.58 | ₱4.67 | ₱4.56 | 44K shares | ₱202K | +₱0.02 | +0.44% |
| Jan 08, 2026 | ₱4.56 | ₱5.20 | ₱4.56 | 54K shares | ₱253K | -₱0.32 | -6.94% |
| Jan 07, 2026 | ₱4.90 | ₱4.90 | ₱4.55 | 176K shares | ₱803K | +₱0.34 | +6.99% |
| Jan 06, 2026 | ₱4.58 | ₱4.80 | ₱4.55 | 32K shares | ₱147K | -₱0.21 | -4.58% |
| Jan 05, 2026 | ₱4.80 | ₱5.00 | ₱4.80 | 1K shares | ₱5K | -₱0.19 | -4.00% |
| Jan 02, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱5.00 | ₱5.10 | ₱4.50 | 42K shares | ₱210K | +₱0.56 | +11.11% |
| Dec 26, 2025 | ₱4.50 | ₱4.55 | ₱4.50 | 48K shares | ₱216K | -₱0.05 | -1.10% |
| Dec 23, 2025 | ₱4.55 | ₱4.86 | ₱4.49 | 203K shares | ₱925K | -₱0.28 | -6.19% |
| Dec 22, 2025 | ₱4.85 | ₱5.32 | ₱4.81 | 172K shares | ₱833K | -₱0.22 | -4.53% |
| Dec 19, 2025 | ₱5.08 | ₱5.10 | ₱4.90 | 12K shares | ₱61K | +₱0.19 | +3.67% |
| Dec 18, 2025 | ₱4.90 | ₱5.29 | ₱4.90 | 27K shares | ₱133K | -₱0.26 | -5.22% |
| Dec 17, 2025 | ₱5.17 | ₱5.43 | ₱5.17 | 1K shares | ₱6K | -₱0.25 | -4.79% |
| Dec 16, 2025 | ₱5.43 | ₱5.43 | ₱5.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱5.43 | ₱5.43 | ₱4.75 | 87K shares | ₱472K | +₱0.78 | +14.32% |
| Dec 12, 2025 | ₱4.75 | ₱4.75 | ₱4.50 | 95K shares | ₱429K | -₱0.24 | -5.00% |
| Dec 11, 2025 | ₱5.00 | ₱5.50 | ₱5.00 | 26K shares | ₱133K | -₱0.45 | -9.09% |
| Dec 10, 2025 | ₱5.50 | ₱6.48 | ₱4.82 | 121K shares | ₱783K | +₱0.78 | +14.11% |
| Dec 09, 2025 | ₱4.82 | ₱4.82 | ₱4.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱4.82 | ₱5.00 | ₱4.82 | 19K shares | ₱93K | -₱0.17 | -3.60% |
| Dec 04, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱5.00 | ₱5.00 | ₱4.98 | 8K shares | ₱40K | +₱0.02 | +0.40% |
| Dec 02, 2025 | ₱4.98 | ₱5.05 | ₱4.50 | 76K shares | ₱360K | +₱0.04 | +0.81% |
| Dec 01, 2025 | ₱4.94 | ₱5.45 | ₱4.85 | 7K shares | ₱35K | -₱0.46 | -9.36% |
| Nov 28, 2025 | ₱5.45 | ₱5.68 | ₱5.40 | 2K shares | ₱13K | -₱0.23 | -4.22% |
| Nov 27, 2025 | ₱5.69 | ₱6.48 | ₱5.00 | 130K shares | ₱834K | +₱0.79 | +13.80% |
| Nov 26, 2025 | ₱5.00 | ₱5.00 | ₱4.75 | 12K shares | ₱60K | +₱0.26 | +5.26% |
| Nov 25, 2025 | ₱4.75 | ₱4.95 | ₱4.75 | 2K shares | ₱10K | -₱0.19 | -4.04% |
| Nov 24, 2025 | ₱4.95 | ₱4.95 | ₱4.26 | 36K shares | ₱173K | +₱0.80 | +16.20% |
| Nov 21, 2025 | ₱4.26 | ₱5.15 | ₱3.70 | 69K shares | ₱312K | -₱0.74 | -17.28% |
| 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% |
This historical data puts the recent movement of the FERRO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FERRO sits within its recent range.
Price & Volume Charts
Visual representation of FERRO historical performance for the selected period
Historical Price Chart
The chart displays FERRO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Aug
2026
August 07, 2026
Biggest Daily Loss
₱3.90
(-22.77%)
Single-day loss of -22.77% with ₱0.89 price decrease, the largest percentage drop in this period, with 726K shares traded during the decline
Aug
2026
August 03, 2026
Biggest Daily Gain
₱4.15
(+49.82%)
Single-day gain of 49.82% with ₱2.07 price increase, the largest percentage rise in this period, with 942K shares changing hands
Jun
2026
June 24, 2026
Lowest Price
₱2.30
Lowest price of ₱2.30 recorded, marking the period's minimum valuation
May
2026
May 22, 2026
Highest Trading Volume
₱2.52
3.01M Shares (₱7.59M total value)
Most actively traded day with 3.01M shares (₱7.59M total value) at ₱2.52 per share, indicating peak investor activity
Aug
2025
August 27, 2025
Highest Price
₱6.25
Peak price of ₱6.25 reached during this period, representing the stock's maximum value, with 26K shares traded and +0.64% price movement on that day
Historical Insights
Statistical analysis of FERRO price movements for the selected period
Long-Term Trend (MA200)
Bullish
FERRO is trading 2.79% above the 200-day Moving Average (₱3.70). This level often acts as dynamic support during uptrends.
Price Volatility
High
FERRO showed high volatility with a standard deviation of 5.66% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from August 23, 2025 to August 23, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FERRO recorded 56 positive days, 86 negative days, and 101 unchanged days, resulting in a win rate of 23.0% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱3.95
The trading range spread for FERRO was ₱3.95, 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 industry.
Historical Price Data FAQs
Common questions about FERRO stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FERRO's 52-week trading range?
FERRO has traded between ₱2.30 and ₱6.25 over the past 52 weeks for Ferronoux Holdings, Inc., representing a price range of 171.7%. Currently trading at ₱3.80, the stock is 65.2% above its 52-week low and 39.2% below its 52-week high.
How has FERRO performed year-to-date (YTD)?
Year-to-date in 2026, FERRO has declined 24.0% from ₱5.00 to ₱3.80 for Ferronoux Holdings, Inc.. The stock reached a YTD high of ₱5.60 and a low of ₱2.30.
What is FERRO's 50-day moving average (MA50)?
The 50-day moving average for Ferronoux Holdings, Inc. (FERRO) is ₱2.98. The stock is currently trading above this level at ₱3.80, which is 27.7% above the 50-day MA.
What is FERRO's 200-day moving average (MA200)?
The 200-day moving average for Ferronoux Holdings, Inc. (FERRO) is ₱3.70. The stock is currently trading above this key long-term indicator at ₱3.80, which is 2.8% above the 200-day MA.