Ferreycorp S.A.A. (BVL:FERREYC1)
Peru
· Delayed Price · Currency is PEN 3.855
-0.045 (-1.15%)
Last updated: Apr 28, 2026, 9:30 AM PET
Ferreycorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | -1.15% | 104,998 |
| Apr 27, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | - | 12,370 |
| Apr 24, 2026 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | -1.52% | 61,196 |
| Apr 23, 2026 | 3.90 | 4.00 | 3.90 | 3.96 | 3.87 | - | 47,187 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | 0.76% | 22,065 |
| Apr 21, 2026 | 3.96 | 3.97 | 3.93 | 3.93 | 3.84 | -0.76% | 205,042 |
| Apr 20, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.87 | 1.54% | 239,109 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.81 | -2.50% | 138,339 |
| Apr 16, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 3.90 | 1.01% | 87,927 |
| Apr 15, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.87 | -2.22% | 441,133 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.96 | 4.05 | 3.95 | -0.49% | 205,422 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 3.97 | 0.49% | 70,096 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.04 | 4.05 | 3.95 | -0.98% | 68,821 |
| Apr 9, 2026 | 4.09 | 4.09 | 4.06 | 4.09 | 3.99 | 0.25% | 57,083 |
| Apr 8, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 3.98 | 1.24% | 238,347 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 3.93 | -2.66% | 2,093,918 |
| Apr 6, 2026 | 4.12 | 4.15 | 4.11 | 4.14 | 4.04 | 1.97% | 108,948 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.00 | 4.06 | 3.96 | -0.98% | 5,103,975 |
| Mar 31, 2026 | 4.00 | 4.10 | 3.99 | 4.10 | 4.00 | 1.23% | 2,290,251 |
| Mar 30, 2026 | 4.05 | 4.06 | 4.03 | 4.05 | 3.95 | 1.25% | 94,356 |
| Mar 27, 2026 | 3.99 | 4.00 | 3.98 | 4.00 | 3.90 | - | 314,106 |
| Mar 26, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 3.90 | - | 86,017 |
| Mar 25, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 3.90 | - | 129,953 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | - | 29,976 |
| Mar 23, 2026 | 3.97 | 4.04 | 3.97 | 4.00 | 3.90 | 2.04% | 126,310 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.80 | 3.92 | 3.83 | -1.26% | 345,424 |
| Mar 19, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.87 | -3.17% | 856,805 |
| Mar 18, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.00 | -0.49% | 82,841 |
| Mar 17, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.02 | 0.49% | 67,015 |
| Mar 16, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.00 | - | 108,564 |
| Mar 13, 2026 | 4.05 | 4.14 | 4.05 | 4.10 | 4.00 | 1.23% | 73,429 |
| Mar 12, 2026 | 4.12 | 4.12 | 4.00 | 4.05 | 3.95 | -1.22% | 883,987 |
| Mar 11, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.00 | - | 80,292 |
| Mar 10, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.00 | 1.23% | 285,367 |
| Mar 9, 2026 | 4.15 | 4.15 | 4.04 | 4.05 | 3.95 | -2.41% | 209,702 |
| Mar 6, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.05 | - | 90,805 |
| Mar 5, 2026 | 4.15 | 4.18 | 4.15 | 4.15 | 4.05 | - | 53,055 |
| Mar 4, 2026 | 4.13 | 4.16 | 4.13 | 4.15 | 4.05 | 0.48% | 53,155 |
| Mar 3, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.03 | -1.67% | 166,770 |
| Mar 2, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.10 | 1.20% | 152,693 |
| Feb 27, 2026 | 4.18 | 4.20 | 4.15 | 4.15 | 4.05 | -0.48% | 2,811,156 |
| Feb 26, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.07 | -0.24% | 150,485 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.17 | 4.18 | 4.08 | -0.48% | 295,255 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.10 | - | 87,462 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.15 | 4.20 | 4.10 | -0.47% | 1,102,125 |
| Feb 20, 2026 | 4.18 | 4.22 | 4.17 | 4.22 | 4.12 | 0.96% | 1,410,855 |
| Feb 19, 2026 | 4.17 | 4.18 | 4.11 | 4.18 | 4.08 | -0.24% | 530,620 |
| Feb 18, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.09 | 0.96% | 78,052 |
| Feb 17, 2026 | 4.15 | 4.15 | 4.12 | 4.15 | 4.05 | 1.22% | 12,111,600 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.05 | 4.10 | 4.00 | -0.97% | 15,936,310 |
| Feb 13, 2026 | 4.16 | 4.16 | 4.13 | 4.14 | 4.04 | -0.48% | 71,120 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.08 | 4.16 | 4.06 | -0.95% | 118,128 |
| Feb 11, 2026 | 4.19 | 4.20 | 4.08 | 4.20 | 4.10 | -0.24% | 143,970 |
| Feb 10, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.11 | -0.71% | 154,714 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.14 | -0.24% | 868,179 |
| Feb 6, 2026 | 4.17 | 4.25 | 4.15 | 4.25 | 4.15 | 2.41% | 6,430,257 |
| Feb 5, 2026 | 4.13 | 4.17 | 4.13 | 4.15 | 4.05 | 0.97% | 174,115 |
| Feb 4, 2026 | 4.11 | 4.14 | 4.10 | 4.11 | 4.01 | - | 320,804 |
| Feb 3, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.01 | 1.99% | 106,570 |
| Feb 2, 2026 | 4.02 | 4.04 | 4.02 | 4.03 | 3.93 | -1.23% | 121,487 |
| Jan 30, 2026 | 4.16 | 4.19 | 4.08 | 4.08 | 3.98 | -1.69% | 3,659,767 |
| Jan 29, 2026 | 4.18 | 4.20 | 4.12 | 4.15 | 4.05 | -0.48% | 2,359,050 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.07 | -0.71% | 556,007 |
| Jan 27, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.10 | 0.96% | 535,629 |
| Jan 26, 2026 | 4.11 | 4.20 | 4.10 | 4.16 | 4.06 | 1.46% | 1,469,986 |
| Jan 23, 2026 | 4.02 | 4.14 | 4.00 | 4.10 | 4.00 | 2.50% | 385,969 |
| Jan 22, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 3.90 | - | 797,621 |
| Jan 21, 2026 | 4.00 | 4.01 | 3.95 | 4.00 | 3.90 | - | 2,514,761 |
| Jan 20, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 3.90 | -1.23% | 3,167,664 |
| Jan 19, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 3.95 | 1.25% | 3,981,371 |
| Jan 16, 2026 | 4.00 | 4.05 | 3.99 | 4.00 | 3.90 | - | 669,709 |
| Jan 15, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 3.90 | -1.23% | 410,290 |
| Jan 14, 2026 | 4.03 | 4.10 | 3.98 | 4.05 | 3.95 | 0.75% | 963,752 |
| Jan 13, 2026 | 3.88 | 4.05 | 3.88 | 4.02 | 3.92 | 4.15% | 1,279,280 |
| Jan 12, 2026 | 3.86 | 3.90 | 3.85 | 3.86 | 3.77 | - | 523,728 |
| Jan 9, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.77 | 0.78% | 639,226 |
| Jan 8, 2026 | 3.85 | 3.86 | 3.80 | 3.83 | 3.74 | - | 390,685 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.81 | 3.83 | 3.74 | -1.79% | 585,966 |
| Jan 6, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.81 | -2.26% | 444,159 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.94 | 3.99 | 3.79 | -0.25% | 612,714 |
| Jan 2, 2026 | 3.96 | 4.00 | 3.91 | 4.00 | 3.80 | 2.56% | 411,075 |
| Dec 31, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.71 | 1.56% | 125,656 |
| Dec 30, 2025 | 3.84 | 3.85 | 3.81 | 3.84 | 3.65 | 1.05% | 174,112 |
| Dec 29, 2025 | 3.79 | 3.84 | 3.79 | 3.80 | 3.61 | 0.26% | 77,095 |
| Dec 26, 2025 | 3.79 | 3.79 | 3.77 | 3.79 | 3.60 | 1.61% | 221,954 |
| Dec 24, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.54 | 0.54% | 4,195,425 |
| Dec 23, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | 3.53 | 0.82% | 405,384 |
| Dec 22, 2025 | 3.66 | 3.75 | 3.60 | 3.68 | 3.50 | 1.38% | 866,245 |
| Dec 19, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.45 | 0.83% | 525,973 |
| Dec 18, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.42 | 0.84% | 459,235 |
| Dec 17, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.39 | 0.85% | 3,402,457 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.53 | 3.54 | 3.36 | 1.14% | 2,565,626 |
| Dec 15, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.33 | -0.28% | 247,199 |
| Dec 12, 2025 | 3.41 | 3.51 | 3.41 | 3.51 | 3.34 | 3.24% | 140,590 |
| Dec 11, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.23 | -0.87% | 452,530 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.26 | -1.15% | 2,821,863 |
| Dec 5, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.30 | 0.87% | 4,733,360 |
| Dec 4, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.27 | 0.88% | 303,149 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.40 | 3.41 | 3.24 | - | 209,502 |
| Dec 2, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.24 | 1.19% | 92,829 |