Ferrovial SE (FER) Historical Stock Data
51.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FER is up 0.25% a day on average. There have been 20 days where Ferrovial SE closed green and 10 days where FER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 50.22 | 51.00 | ↑$0.78 (1.55%) | 49.85 | 51.00 | 197.28K |
| 2025-05-13 | 48.56 | 48.52 | ↓$0.04 (-0.08%) | 48.04 | 49.20 | 201.46K |
| 2025-05-12 | 48.25 | 48.93 | ↑$0.68 (1.41%) | 47.85 | 49.16 | 283.28K |
| 2025-05-09 | 49.19 | 49.44 | ↑$0.25 (0.51%) | 49.06 | 50.08 | 166.05K |
| 2025-05-08 | 49.03 | 48.92 | ↓$0.11 (-0.22%) | 48.64 | 49.76 | 169.49K |
| 2025-05-07 | 49.46 | 49.43 | ↓$0.03 (-0.06%) | 49.38 | 50.04 | 113.01K |
| 2025-05-05 | 49.42 | 49.52 | ↑$0.10 (0.20%) | 49.34 | 49.96 | 132.10K |
| 2025-05-02 | 49.84 | 49.77 | ↓$0.07 (-0.14%) | 49.64 | 50.17 | 139.05K |
| 2025-05-01 | 50.50 | 49.19 | ↓$1.31 (-2.58%) | 49.14 | 50.50 | 41.04K |
| 2025-04-30 | 48.36 | 49.65 | ↑$1.29 (2.67%) | 48.13 | 49.72 | 140.11K |
| 2025-04-29 | 48.39 | 48.41 | ↑$0.02 (0.04%) | 48.27 | 48.82 | 184.98K |
| 2025-04-28 | 48.15 | 48.71 | ↑$0.56 (1.15%) | 48.07 | 49.48 | 159.48K |
| 2025-04-25 | 47.95 | 48.38 | ↑$0.43 (0.90%) | 47.95 | 48.59 | 116.12K |
| 2025-04-24 | 46.58 | 47.84 | ↑$1.26 (2.71%) | 46.52 | 47.92 | 187.67K |
| 2025-04-23 | 46.19 | 46.12 | ↓$0.07 (-0.16%) | 45.93 | 46.47 | 117.19K |
| 2025-04-22 | 45.57 | 46.17 | ↑$0.60 (1.32%) | 45.57 | 46.51 | 120.22K |
| 2025-04-21 | 50.84 | 44.96 | ↓$5.88 (-11.57%) | 44.47 | 56.43 | 50.82K |
| 2025-04-17 | 45.33 | 45.95 | ↑$0.62 (1.37%) | 45.15 | 46.31 | 90.74K |
| 2025-04-16 | 44.94 | 45.11 | ↑$0.17 (0.38%) | 44.90 | 45.71 | 104.02K |
| 2025-04-15 | 44.50 | 44.97 | ↑$0.47 (1.06%) | 44.41 | 45.25 | 120.81K |
| 2025-04-14 | 43.77 | 44.60 | ↑$0.83 (1.90%) | 43.73 | 45.00 | 126.34K |
| 2025-04-11 | 43.97 | 44.25 | ↑$0.28 (0.64%) | 43.00 | 44.45 | 171.06K |
| 2025-04-10 | 43.57 | 44.32 | ↑$0.75 (1.72%) | 43.27 | 45.08 | 110.69K |
| 2025-04-09 | 41.25 | 43.82 | ↑$2.57 (6.23%) | 40.74 | 44.23 | 160.70K |
| 2025-04-08 | 42.36 | 40.74 | ↓$1.62 (-3.82%) | 40.46 | 42.41 | 124.54K |
| 2025-04-07 | 40.86 | 40.64 | ↓$0.22 (-0.54%) | 40.57 | 43.30 | 189.62K |
| 2025-04-04 | 43.63 | 42.66 | ↓$0.97 (-2.22%) | 42.19 | 43.80 | 186.90K |
| 2025-04-01 | 44.76 | 45.26 | ↑$0.50 (1.12%) | 44.65 | 45.33 | 138.42K |
| 2025-03-31 | 44.11 | 44.92 | ↑$0.81 (1.84%) | 44.06 | 45.02 | 102.92K |
| 2025-03-28 | 45.24 | 45.28 | ↑$0.04 (0.09%) | 45.19 | 45.49 | 100.57K |
Create an account or log in to view more rows.
$FER has just been halted from trading due to volatility.
$FER fuck all u greedy bulls
$FER volume = money
$FER Not another do nothing day
$FER I like it
$FER it begins tomorrow
$FER how low can she go
$FER I'll say it again slowwwllyyyy! Better stocks to short by far
$FER where’s the WSB guys at? Still sleeping?
$FER getting this mare ready to run today