Ferrovial N.V. FER
NASDAQ · United States · Industrial Services
$54.10-0.47 (-0.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.10 | -0.86% | $54.10 | $54.33 | $53.69 | 2.16M |
| 2026-09-29 | $54.57 | -2.15% | $54.23 | $54.62 | $53.98 | 2.12M |
| 2026-09-28 | $55.77 | -0.11% | $55.31 | $55.95 | $55.26 | 1.87M |
| 2026-09-25 | $55.83 | +0.81% | $55.74 | $55.87 | $55.28 | 1.54M |
| 2026-09-24 | $55.38 | +0.18% | $55.51 | $55.72 | $54.98 | 1.17M |
| 2026-09-23 | $55.28 | -1.81% | $55.24 | $55.60 | $54.97 | 1.70M |
| 2026-09-22 | $56.30 | +0.63% | $56.39 | $56.47 | $55.87 | 1.59M |
| 2026-09-21 | $55.95 | +1.65% | $55.65 | $56.11 | $55.14 | 1.75M |
| 2026-09-18 | $55.04 | +0.71% | $54.60 | $55.22 | $54.36 | 2.70M |
| 2026-09-17 | $54.65 | -0.85% | $55.24 | $55.32 | $54.53 | 1.37M |
| 2026-09-16 | $55.12 | +1.62% | $55.26 | $55.55 | $54.80 | 1.29M |
| 2026-09-15 | $54.24 | -0.70% | $54.51 | $54.58 | $54.07 | 1.19M |
| 2026-09-14 | $54.62 | -2.72% | $54.55 | $54.69 | $53.91 | 1.85M |
| 2026-09-11 | $56.15 | +1.17% | $56.09 | $56.29 | $55.91 | 1.17M |
| 2026-09-10 | $55.50 | -1.87% | $55.70 | $55.93 | $55.27 | 1.69M |
| 2026-09-09 | $56.56 | -2.47% | $56.73 | $56.95 | $56.41 | 1.48M |
| 2026-09-08 | $57.99 | -0.10% | $58.03 | $58.29 | $57.86 | 1.94M |
| 2026-09-04 | $58.05 | -0.09% | $58.00 | $58.49 | $57.90 | 1.01M |
| 2026-09-03 | $58.10 | +0.45% | $58.01 | $58.16 | $57.63 | 999.10K |
| 2026-09-02 | $57.84 | +0.24% | $58.00 | $58.03 | $57.56 | 757.00K |
| 2026-09-01 | $57.70 | -1.45% | $58.30 | $58.69 | $57.60 | 1.04M |
| 2026-08-31 | $58.55 | -0.31% | $58.66 | $58.86 | $58.33 | 1.17M |
| 2026-08-28 | $58.73 | -0.07% | $59.04 | $59.09 | $58.53 | 1.06M |
| 2026-08-27 | $58.77 | -1.95% | $59.14 | $59.40 | $58.62 | 1.32M |
| 2026-08-26 | $59.94 | -4.90% | $61.48 | $61.48 | $59.68 | 1.63M |
| 2026-08-25 | $63.03 | +0.46% | $63.48 | $63.53 | $62.92 | 887.30K |
| 2026-08-24 | $62.74 | -0.15% | $62.94 | $63.01 | $62.41 | 1.21M |
| 2026-08-21 | $62.83 | -0.50% | $63.67 | $63.67 | $62.42 | 1.16M |
| 2026-08-20 | $63.15 | -2.31% | $63.08 | $64.23 | $62.83 | 1.54M |
| 2026-08-19 | $64.64 | +1.96% | $64.43 | $64.73 | $64.06 | 1.49M |
| 2026-08-18 | $63.40 | -0.81% | $63.42 | $63.90 | $63.28 | 1.52M |
| 2026-08-17 | $63.92 | -0.33% | $64.29 | $64.33 | $63.69 | 695.90K |
| 2026-08-14 | $64.13 | -0.59% | $64.43 | $64.77 | $64.01 | 926.00K |
| 2026-08-13 | $64.51 | -2.17% | $65.79 | $65.79 | $64.39 | 1.39M |
| 2026-08-12 | $65.94 | +0.41% | $66.49 | $66.63 | $65.83 | 1.05M |
| 2026-08-11 | $65.67 | +0.37% | $65.78 | $66.23 | $65.43 | 856.30K |
| 2026-08-10 | $65.43 | -1.62% | $66.53 | $66.61 | $65.30 | 1.03M |
| 2026-08-07 | $66.51 | +1.71% | $66.49 | $66.77 | $66.20 | 1.06M |
| 2026-08-06 | $65.39 | -1.74% | $66.25 | $66.35 | $65.27 | 1.65M |
| 2026-08-05 | $66.55 | +0.05% | $66.77 | $66.89 | $66.46 | 931.60K |
| 2026-08-04 | $66.52 | +0.67% | $66.96 | $66.97 | $66.24 | 1.85M |
| 2026-08-03 | $66.08 | +1.51% | $65.49 | $66.20 | $65.25 | 1.69M |
| 2026-07-31 | $65.10 | -0.03% | $65.29 | $65.49 | $64.75 | 1.66M |
| 2026-07-30 | $65.12 | +4.13% | $64.97 | $65.25 | $64.58 | 2.74M |
| 2026-07-29 | $62.54 | +1.25% | $62.38 | $63.61 | $62.33 | 4.88M |
| 2026-07-28 | $61.77 | -1.73% | $62.22 | $62.40 | $61.15 | 1.86M |
| 2026-07-27 | $62.86 | -0.62% | $63.38 | $63.48 | $62.37 | 1.68M |
| 2026-07-24 | $63.25 | -0.08% | $63.42 | $63.62 | $63.02 | 1.30M |
| 2026-07-23 | $63.30 | -1.28% | $62.82 | $63.56 | $62.71 | 1.71M |
| 2026-07-22 | $64.12 | +0.90% | $63.88 | $64.30 | $63.88 | 1.19M |
| 2026-07-21 | $63.55 | +0.16% | $63.67 | $63.87 | $63.28 | 1.31M |
| 2026-07-20 | $63.45 | -0.22% | $63.91 | $64.05 | $63.20 | 835.90K |
| 2026-07-17 | $63.59 | -0.11% | $63.33 | $63.89 | $63.09 | 1.28M |
| 2026-07-16 | $63.66 | -0.76% | $63.81 | $64.12 | $63.40 | 1.16M |
| 2026-07-15 | $64.15 | +0.67% | $64.07 | $64.38 | $63.62 | 873.00K |
| 2026-07-14 | $63.72 | +0.03% | $64.06 | $64.29 | $63.63 | 1.13M |
| 2026-07-13 | $63.70 | -0.90% | $64.15 | $64.39 | $63.45 | 1.41M |
| 2026-07-10 | $64.28 | -0.43% | $64.56 | $64.97 | $64.17 | 992.80K |
| 2026-07-09 | $64.56 | +0.37% | $65.00 | $65.19 | $64.47 | 1.41M |
| 2026-07-08 | $64.32 | -2.32% | $64.67 | $64.95 | $64.14 | 1.52M |
| 2026-07-07 | $65.85 | -3.47% | $67.22 | $67.39 | $65.56 | 1.70M |
| 2026-07-06 | $68.22 | +0.74% | $67.77 | $68.24 | $67.53 | 1.74M |
| 2026-07-02 | $67.72 | +0.68% | $68.14 | $69.07 | $67.54 | 1.60M |
| 2026-07-01 | $67.26 | -1.97% | $67.75 | $67.86 | $66.99 | 1.75M |
| 2026-06-30 | $68.61 | +0.32% | $68.53 | $68.90 | $68.22 | 1.32M |
| 2026-06-29 | $68.39 | +0.04% | $68.65 | $68.85 | $68.08 | 1.39M |
| 2026-06-26 | $68.36 | -2.62% | $69.65 | $69.68 | $68.23 | 1.97M |
| 2026-06-25 | $70.20 | +0.96% | $70.63 | $70.94 | $69.82 | 1.44M |
| 2026-06-24 | $69.53 | -0.69% | $69.40 | $70.27 | $69.19 | 1.89M |
| 2026-06-23 | $70.01 | -1.06% | $69.75 | $70.48 | $69.43 | 1.67M |
| 2026-06-22 | $70.76 | +2.22% | $69.27 | $70.81 | $69.02 | 1.56M |
| 2026-06-18 | $69.22 | +0.71% | $70.04 | $70.14 | $69.13 | 2.46M |
| 2026-06-17 | $68.73 | -1.24% | $69.40 | $70.32 | $68.52 | 1.90M |
| 2026-06-16 | $69.59 | +1.58% | $68.71 | $69.71 | $68.68 | 1.65M |
| 2026-06-15 | $68.51 | +0.84% | $69.17 | $69.23 | $68.43 | 1.62M |
| 2026-06-12 | $67.94 | +0.88% | $67.35 | $68.02 | $66.82 | 1.54M |
| 2026-06-11 | $67.35 | +4.74% | $65.18 | $67.41 | $65.01 | 2.41M |
| 2026-06-10 | $64.30 | -2.29% | $65.28 | $65.61 | $64.11 | 1.88M |
| 2026-06-09 | $65.81 | -0.32% | $66.62 | $66.81 | $65.00 | 1.86M |
| 2026-06-08 | $66.02 | -1.18% | $67.37 | $67.45 | $65.96 | 1.89M |
| 2026-06-05 | $66.81 | +0.53% | $66.92 | $67.67 | $66.47 | 3.19M |
| 2026-06-04 | $66.46 | +0.11% | $66.62 | $66.86 | $66.22 | 2.33M |
| 2026-06-03 | $66.39 | +0.08% | $66.06 | $66.53 | $65.96 | 1.77M |
| 2026-06-02 | $66.34 | -0.38% | $66.55 | $66.89 | $66.30 | 904.80K |
| 2026-06-01 | $66.59 | -2.09% | $66.57 | $66.69 | $65.58 | 1.64M |
| 2026-05-29 | $68.01 | -0.42% | $68.32 | $69.16 | $67.98 | 1.29M |
| 2026-05-28 | $68.30 | -1.75% | $68.37 | $68.75 | $67.61 | 1.58M |
| 2026-05-27 | $69.52 | +0.17% | $69.38 | $69.59 | $68.91 | 1.14M |
| 2026-05-26 | $69.40 | +2.85% | $69.03 | $69.41 | $68.65 | 1.20M |
| 2026-05-22 | $67.48 | -1.30% | $68.17 | $68.20 | $67.44 | 1.26M |