Want to see GB:FXPO full AI Analyst Report?
Ferrexpo (FXPO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.50 | 32.50 | 30.70 | 31.00 | 31.00 | -2.58% | 2,325,516 | 1.65 |
| Oct 29, 2026 | 34.00 | 34.24 | 31.64 | 31.82 | 31.82 | -5.01% | 1,681,370 | 1.22 |
| Oct 28, 2026 | 32.62 | 35.14 | 32.20 | 33.50 | 33.50 | +5.15% | 2,259,634 | 1.68 |
| Oct 27, 2026 | 31.30 | 33.60 | 30.96 | 31.86 | 31.86 | +2.77% | 1,649,777 | 1.25 |
| Oct 26, 2026 | 33.68 | 33.82 | 30.62 | 31.00 | 31.00 | -5.72% | 1,805,832 | 1.40 |
| Oct 23, 2026 | 32.20 | 34.34 | 31.46 | 32.88 | 32.88 | +3.40% | 2,382,242 | 1.90 |
| Oct 22, 2026 | 33.10 | 34.11 | 31.04 | 31.80 | 31.80 | -2.03% | 1,685,203 | 1.37 |
| Oct 21, 2026 | 31.50 | 36.08 | 31.00 | 32.46 | 32.46 | +2.98% | 4,871,994 | 4.24 |
| Oct 20, 2026 | 31.00 | 31.88 | 30.80 | 31.52 | 31.52 | +1.29% | 387,585 | 0.34 |
| Oct 19, 2026 | 31.20 | 31.88 | 30.50 | 31.12 | 31.12 | +1.90% | 568,123 | 0.50 |
| Oct 16, 2026 | 31.90 | 31.90 | 30.28 | 30.54 | 30.54 | -3.05% | 665,208 | 0.59 |
| Oct 15, 2026 | 31.24 | 31.90 | 30.00 | 31.50 | 31.50 | +2.07% | 601,144 | 0.54 |
| Oct 14, 2026 | 31.00 | 32.54 | 30.00 | 30.86 | 30.86 | +0.59% | 680,105 | 0.62 |
| Oct 13, 2026 | 31.64 | 31.98 | 30.68 | 30.68 | 30.68 | -1.03% | 461,599 | 0.42 |
| Oct 12, 2026 | 32.60 | 32.60 | 30.50 | 31.00 | 31.00 | -2.88% | 723,061 | 0.67 |
| Oct 09, 2026 | 31.30 | 32.40 | 31.30 | 31.92 | 31.92 | +0.88% | 255,579 | 0.24 |
| Oct 08, 2026 | 32.40 | 32.40 | 31.30 | 31.64 | 31.64 | -0.94% | 513,660 | 0.48 |
| Oct 07, 2026 | 33.20 | 33.96 | 31.26 | 31.94 | 31.94 | -3.15% | 852,961 | 0.81 |
| Oct 06, 2026 | 33.00 | 34.16 | 32.04 | 32.98 | 32.98 | +1.48% | 1,495,133 | 1.44 |
| Oct 05, 2026 | 31.94 | 32.96 | 30.65 | 32.50 | 32.50 | +4.23% | 1,039,517 | 1.02 |
| Oct 02, 2026 | 31.36 | 31.94 | 30.50 | 31.18 | 31.18 | +0.52% | 5,032,404 | 5.36 |
| Oct 01, 2026 | 31.02 | 32.30 | 30.18 | 31.02 | 31.02 | -0.45% | 977,508 | 1.06 |
| Sep 30, 2026 | 31.00 | 31.70 | 30.00 | 31.16 | 31.16 | +1.50% | 819,410 | 0.90 |
| Sep 29, 2026 | 34.00 | 35.00 | 30.00 | 30.70 | 30.70 | -8.52% | 6,479,370 | 8.02 |
| Sep 28, 2026 | 32.40 | 37.18 | 32.28 | 33.56 | 33.56 | +3.33% | 2,696,555 | 3.53 |
| Sep 25, 2026 | 28.50 | 32.88 | 28.50 | 32.48 | 32.48 | +13.33% | 2,557,187 | 3.53 |
| Sep 24, 2026 | 28.80 | 29.24 | 28.54 | 28.66 | 28.66 | -1.24% | 2,951,047 | 4.36 |
| Sep 23, 2026 | 28.78 | 29.38 | 28.00 | 29.02 | 29.02 | -0.27% | 2,059,363 | 3.20 |
| Sep 22, 2026 | 28.28 | 29.26 | 27.16 | 29.10 | 29.10 | +2.90% | 1,365,682 | 2.19 |
| Sep 21, 2026 | 28.30 | 28.93 | 26.77 | 28.28 | 28.28 | +1.43% | 1,712,865 | 2.88 |
| Sep 18, 2026 | 28.12 | 29.04 | 26.80 | 27.88 | 27.88 | -0.71% | 2,034,319 | 3.61 |
| Sep 17, 2026 | 27.06 | 28.26 | 27.02 | 28.08 | 28.08 | +1.30% | 883,473 | 1.61 |
| Sep 16, 2026 | 27.66 | 28.04 | 26.90 | 27.72 | 27.72 | +2.59% | 1,046,726 | 1.96 |
| Sep 15, 2026 | 27.80 | 28.98 | 26.81 | 27.02 | 27.02 | -5.13% | 965,510 | 1.87 |
| Sep 14, 2026 | 28.22 | 29.72 | 26.62 | 28.48 | 28.48 | +1.14% | 2,086,123 | 4.31 |
| Sep 11, 2026 | 26.08 | 28.26 | 26.00 | 28.16 | 28.16 | +7.98% | 1,780,284 | 3.90 |
| Sep 10, 2026 | 27.38 | 28.22 | 25.96 | 26.08 | 26.08 | -2.47% | 1,768,915 | 4.13 |
| Sep 09, 2026 | 30.16 | 32.04 | 25.22 | 26.74 | 26.74 | -9.23% | 6,531,487 | 20.14 |
| Sep 08, 2026 | 30.10 | 33.90 | 29.46 | 29.46 | 29.46 | +0.89% | 5,641,201 | 24.03 |
| Sep 07, 2026 | 29.00 | 46.00 | 29.00 | 29.20 | 29.20 | +2.17% | 14,787,329 | Infinity |
| Sep 04, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Sep 03, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Sep 02, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Sep 01, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Aug 31, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Aug 28, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Aug 27, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Aug 26, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Aug 25, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |
| Aug 24, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | +0.00% | 0 | NaN |