Ferronoux Holdings, Inc. (PSE:FERRO)
Philippines
· Delayed Price · Currency is PHP 2.970
-0.070 (-2.30%)
At close: Apr 28, 2026
Ferronoux Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | 1,000 |
| Apr 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 22, 2026 | 3.00 | 3.04 | 2.78 | 3.04 | 3.04 | 1.33% | 7,000 |
| Apr 21, 2026 | 2.77 | 3.00 | 2.77 | 3.00 | 3.00 | 8.30% | 3,000 |
| Apr 20, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 2,000 |
| Apr 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 16, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Apr 15, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | 4,000 |
| Apr 14, 2026 | 2.78 | 2.80 | 2.77 | 2.80 | 2.80 | 0.72% | 147,000 |
| Apr 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -12.03% | 9,000 |
| Apr 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | 1,000 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 6.90% | 24,000 |
| Apr 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 1, 2026 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | -8.52% | 13,000 |
| Mar 31, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 5.67% | 1,000 |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Mar 19, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 2,000 |
| Mar 18, 2026 | 2.82 | 3.04 | 2.77 | 3.04 | 3.04 | -5.00% | 251,000 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 16, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.93% | 9,000 |
| Mar 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 2,000 |
| Mar 9, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -3.00% | 29,000 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | 0.60% | 17,000 |
| Mar 5, 2026 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | -6.23% | 149,000 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Mar 3, 2026 | 3.25 | 3.53 | 3.25 | 3.53 | 3.53 | -1.94% | 19,000 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 12,000 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 24, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.37% | 26,000 |
| Feb 23, 2026 | 3.61 | 3.65 | 3.60 | 3.65 | 3.65 | -0.27% | 196,000 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 14,000 |
| Feb 19, 2026 | 3.65 | 4.03 | 3.64 | 3.64 | 3.64 | -6.91% | 68,000 |
| Feb 18, 2026 | 4.06 | 4.06 | 3.91 | 3.91 | 3.91 | -3.93% | 3,000 |
| Feb 16, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | -0.73% | 6,000 |
| Feb 13, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 12.33% | 5,000 |
| Feb 12, 2026 | 3.66 | 4.08 | 3.65 | 3.65 | 3.65 | -10.76% | 66,000 |
| Feb 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,000 |
| Feb 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 2,000 |
| Feb 9, 2026 | 4.00 | 4.10 | 3.80 | 4.09 | 4.09 | -4.88% | 56,000 |
| Feb 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,000 |
| Feb 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 13,000 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,421,000 |
| Jan 29, 2026 | 4.57 | 4.59 | 4.35 | 4.35 | 4.35 | -5.43% | 95,000 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | 0.44% | 7,000 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 2,000 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -6.25% | 38,000 |
| Jan 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 2,000 |
| Jan 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jan 21, 2026 | 5.20 | 5.20 | 4.61 | 4.89 | 4.89 | -12.68% | 65,000 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 5.86% | 800 |
| Jan 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 10.21% | 1,000 |
| Jan 16, 2026 | 5.80 | 5.80 | 4.70 | 4.80 | 4.80 | -4.00% | 73,300 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 14, 2026 | 5.00 | 5.38 | 5.00 | 5.00 | 5.00 | 4.17% | 4,000 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 2,000 |
| Jan 12, 2026 | 4.60 | 4.90 | 4.58 | 4.85 | 4.85 | 5.90% | 16,000 |
| Jan 9, 2026 | 4.58 | 4.67 | 4.56 | 4.58 | 4.58 | 0.44% | 44,000 |
| Jan 8, 2026 | 4.56 | 5.20 | 4.56 | 4.56 | 4.56 | -6.94% | 54,000 |
| Jan 7, 2026 | 4.58 | 4.90 | 4.55 | 4.90 | 4.90 | 6.99% | 176,000 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.55 | 4.58 | 4.58 | -4.58% | 32,000 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 1,000 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 29, 2025 | 4.45 | 5.10 | 4.45 | 5.00 | 5.00 | 11.11% | 42,000 |
| Dec 26, 2025 | 4.53 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 48,000 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.49 | 4.55 | 4.55 | -6.19% | 203,000 |
| Dec 22, 2025 | 5.32 | 5.32 | 4.81 | 4.85 | 4.85 | -4.53% | 171,500 |
| Dec 19, 2025 | 4.90 | 5.10 | 4.90 | 5.08 | 5.08 | 3.67% | 12,000 |
| Dec 18, 2025 | 5.17 | 5.29 | 4.90 | 4.90 | 4.90 | -5.22% | 26,500 |
| Dec 17, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -4.79% | 1,200 |
| Dec 16, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Dec 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 14.32% | 87,000 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 95,200 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 26,300 |
| Dec 10, 2025 | 6.48 | 6.48 | 5.50 | 5.50 | 5.50 | 14.11% | 121,000 |
| Dec 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 5, 2025 | 4.95 | 4.95 | 4.60 | 4.82 | 4.82 | -3.60% | 19,400 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 7,900 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 8,000 |
| Dec 2, 2025 | 5.40 | 5.40 | 4.50 | 4.98 | 4.98 | 0.81% | 76,000 |
| Dec 1, 2025 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | -9.36% | 7,200 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.40 | 5.45 | 5.45 | -4.22% | 2,300 |
| Nov 27, 2025 | 6.00 | 6.48 | 5.50 | 5.69 | 5.69 | 13.80% | 129,600 |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 12,000 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.04% | 2,000 |