Ferreycorp S.A.A. (BVL:FERREYC1)
Peru
· Delayed Price · Currency is PEN 4.050
-0.100 (-2.41%)
At close: Mar 9, 2026
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -2.41% | 209,702 |
| Mar 6, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | - | 90,805 |
| Mar 5, 2026 | 4.15 | 4.18 | 4.15 | 4.15 | 4.15 | - | 53,055 |
| Mar 4, 2026 | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | 0.48% | 53,155 |
| Mar 3, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 166,770 |
| Mar 2, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 1.20% | 152,693 |
| Feb 27, 2026 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 2,811,156 |
| Feb 26, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 150,485 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -0.48% | 295,255 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 87,462 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.15 | 4.20 | 4.20 | -0.47% | 1,102,125 |
| Feb 20, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.96% | 1,410,855 |
| Feb 19, 2026 | 4.17 | 4.18 | 4.11 | 4.18 | 4.18 | -0.24% | 530,620 |
| Feb 18, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 0.96% | 78,052 |
| Feb 17, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | 1.22% | 12,111,600 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | -0.97% | 15,936,310 |
| Feb 13, 2026 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 71,120 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.08 | 4.16 | 4.16 | -0.95% | 118,128 |
| Feb 11, 2026 | 4.19 | 4.20 | 4.08 | 4.20 | 4.20 | -0.24% | 143,970 |
| Feb 10, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.21 | -0.71% | 154,714 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.24% | 868,179 |
| Feb 6, 2026 | 4.17 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 6,430,257 |
| Feb 5, 2026 | 4.13 | 4.17 | 4.13 | 4.15 | 4.15 | 0.97% | 174,115 |
| Feb 4, 2026 | 4.11 | 4.14 | 4.10 | 4.11 | 4.11 | - | 320,804 |
| Feb 3, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | 1.99% | 106,570 |
| Feb 2, 2026 | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | -1.23% | 121,487 |
| Jan 30, 2026 | 4.16 | 4.19 | 4.08 | 4.08 | 4.08 | -1.69% | 3,659,767 |
| Jan 29, 2026 | 4.18 | 4.20 | 4.12 | 4.15 | 4.15 | -0.48% | 2,359,050 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | 556,007 |
| Jan 27, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 535,629 |
| Jan 26, 2026 | 4.11 | 4.20 | 4.10 | 4.16 | 4.16 | 1.46% | 1,469,986 |
| Jan 23, 2026 | 4.02 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 385,969 |
| Jan 22, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | - | 797,621 |
| Jan 21, 2026 | 4.00 | 4.01 | 3.95 | 4.00 | 4.00 | - | 2,514,761 |
| Jan 20, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.23% | 3,167,664 |
| Jan 19, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 3,981,371 |
| Jan 16, 2026 | 4.00 | 4.05 | 3.99 | 4.00 | 4.00 | - | 669,709 |
| Jan 15, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.23% | 410,290 |
| Jan 14, 2026 | 4.03 | 4.10 | 3.98 | 4.05 | 4.05 | 0.75% | 963,752 |
| Jan 13, 2026 | 3.88 | 4.05 | 3.88 | 4.02 | 4.02 | 4.15% | 1,279,280 |
| Jan 12, 2026 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | - | 523,728 |
| Jan 9, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | 0.78% | 639,226 |
| Jan 8, 2026 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | - | 390,685 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.79% | 585,966 |
| Jan 6, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 444,159 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.94 | 3.99 | 3.88 | -0.25% | 612,714 |
| Jan 2, 2026 | 3.96 | 4.00 | 3.91 | 4.00 | 3.89 | 2.56% | 411,075 |
| Dec 31, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.80 | 1.56% | 125,656 |
| Dec 30, 2025 | 3.84 | 3.85 | 3.81 | 3.84 | 3.74 | 1.05% | 174,112 |
| Dec 29, 2025 | 3.79 | 3.84 | 3.79 | 3.80 | 3.70 | 0.26% | 77,095 |
| Dec 26, 2025 | 3.79 | 3.79 | 3.77 | 3.79 | 3.69 | 1.61% | 221,954 |
| Dec 24, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.63 | 0.54% | 4,195,425 |
| Dec 23, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | 3.61 | 0.82% | 405,384 |
| Dec 22, 2025 | 3.66 | 3.75 | 3.60 | 3.68 | 3.58 | 1.38% | 866,245 |
| Dec 19, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.53 | 0.83% | 525,973 |
| Dec 18, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.50 | 0.84% | 459,235 |
| Dec 17, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.48 | 0.85% | 3,402,457 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.53 | 3.54 | 3.45 | 1.14% | 2,565,626 |
| Dec 15, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.41 | -0.28% | 247,199 |
| Dec 12, 2025 | 3.41 | 3.51 | 3.41 | 3.51 | 3.42 | 3.24% | 140,590 |
| Dec 11, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.31 | -0.87% | 452,530 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.34 | -1.15% | 2,821,863 |
| Dec 5, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.38 | 0.87% | 4,733,360 |
| Dec 4, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.35 | 0.88% | 303,149 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.40 | 3.41 | 3.32 | - | 209,502 |
| Dec 2, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.32 | 1.19% | 92,829 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.28 | 0.60% | 67,264 |
| Nov 28, 2025 | 3.36 | 3.37 | 3.35 | 3.35 | 3.26 | 0.30% | 2,663,337 |
| Nov 27, 2025 | 3.32 | 3.39 | 3.32 | 3.34 | 3.25 | 2.77% | 132,095 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.16 | -0.31% | 4,253,688 |
| Nov 25, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.17 | 2.52% | 47,524 |
| Nov 24, 2025 | 3.24 | 3.25 | 3.18 | 3.18 | 3.10 | -1.85% | 64,628 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.15 | - | 179,062 |
| Nov 20, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.15 | -0.31% | 109,530 |
| Nov 19, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.16 | 2.52% | 213,653 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.17 | 3.17 | 3.09 | -3.06% | 210,269 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.18 | -0.91% | 353,181 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | - | 22,284 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.21 | - | 115,806 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.21 | - | 19,117 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.21 | 0.92% | 24,725 |
| Nov 10, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.18 | 0.31% | 70,854 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.17 | -0.31% | 119,600 |
| Nov 6, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.18 | 0.93% | 151,209 |
| Nov 5, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.15 | -0.92% | 40,477 |
| Nov 4, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.18 | - | 291,090 |
| Nov 3, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.18 | -0.61% | 50,970 |
| Oct 31, 2025 | 3.32 | 3.32 | 3.27 | 3.29 | 3.20 | -0.90% | 2,165,220 |
| Oct 30, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.23 | - | 202,584 |
| Oct 29, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.23 | 0.30% | 92,154 |
| Oct 28, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.22 | -0.30% | 128,028 |
| Oct 27, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.23 | 0.61% | 116,774 |
| Oct 24, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.21 | -0.60% | 52,181 |
| Oct 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.23 | 0.61% | 48,295 |
| Oct 22, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.21 | - | 86,951 |
| Oct 21, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.21 | -1.49% | 146,999 |
| Oct 20, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.26 | 0.30% | 89,215 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.25 | -0.30% | 115,937 |
| Oct 16, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.26 | -0.59% | 171,915 |
| Oct 15, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.28 | - | 114,122 |