Ferrovial SE Ordinary Shares (FER) Historical Stock Data
41.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FER is up 0.22% a day on average. There have been 18 days where Ferrovial SE Ordinary Shares closed green and 12 days where FER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 41.02 | 41.49 | ↑$0.47 (1.15%) | 41.02 | 41.75 | 65.30K |
| 2024-12-13 | 42.79 | 43.18 | ↑$0.39 (0.91%) | 42.65 | 43.43 | 46K |
| 2024-12-06 | 43.41 | 43.47 | ↑$0.06 (0.14%) | 43.17 | 43.57 | 113.60K |
| 2024-11-29 | 40.95 | 41.37 | ↑$0.42 (1.03%) | 40.95 | 41.40 | 35.90K |
| 2024-11-22 | 38.79 | 38.76 | ↓$0.03 (-0.08%) | 38.71 | 39.00 | 45.40K |
| 2024-11-15 | 38.76 | 38.53 | ↓$0.23 (-0.59%) | 38.49 | 38.83 | 45.50K |
| 2024-11-08 | 38.77 | 38.71 | ↓$0.06 (-0.15%) | 38.47 | 38.81 | 43.08K |
| 2024-11-07 | 38.74 | 38.91 | ↑$0.17 (0.44%) | 38.50 | 39.06 | 31.81K |
| 2024-11-06 | 38.44 | 38.56 | ↑$0.12 (0.31%) | 38.40 | 38.73 | 31.91K |
| 2024-11-01 | 40.32 | 40.36 | ↑$0.04 (0.10%) | 39.94 | 40.43 | 12K |
| 2024-10-28 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 40.79 | 41.12 | 30.31K |
| 2024-10-25 | 40.37 | 40.33 | ↓$0.04 (-0.10%) | 40.33 | 40.69 | 32.13K |
| 2024-10-24 | 40.91 | 40.95 | ↑$0.04 (0.10%) | 40.66 | 41.00 | 26.70K |
| 2024-10-18 | 42.08 | 42.24 | ↑$0.16 (0.38%) | 42.06 | 42.39 | 83.88K |
| 2024-10-11 | 41.15 | 40.99 | ↓$0.16 (-0.39%) | 40.96 | 41.23 | 35.14K |
| 2024-10-04 | 39.95 | 40.93 | ↑$0.98 (2.45%) | 39.79 | 41.55 | 71.84K |
| 2024-09-30 | 43.16 | 43.19 | ↑$0.03 (0.07%) | 42.88 | 43.19 | 49.79K |
| 2024-09-27 | 43.45 | 43.31 | ↓$0.14 (-0.32%) | 43.20 | 43.75 | 26.50K |
| 2024-09-25 | 42.95 | 42.79 | ↓$0.16 (-0.36%) | 42.79 | 43.18 | 24.91K |
| 2024-09-20 | 42.62 | 42.37 | ↓$0.25 (-0.59%) | 42.33 | 42.66 | 34.51K |
| 2024-09-17 | 42.76 | 42.80 | ↑$0.04 (0.09%) | 42.52 | 42.85 | 21.12K |
| 2024-09-16 | 41.94 | 42.35 | ↑$0.41 (0.98%) | 41.94 | 42.35 | 26.06K |
| 2024-09-13 | 42.30 | 41.96 | ↓$0.34 (-0.80%) | 41.90 | 42.37 | 34.60K |
| 2024-09-06 | 42.04 | 41.64 | ↓$0.40 (-0.95%) | 41.55 | 42.21 | 19.59K |
| 2024-08-30 | 41.76 | 42.06 | ↑$0.30 (0.72%) | 41.68 | 42.10 | 38.20K |
| 2024-08-23 | 41.22 | 41.75 | ↑$0.53 (1.29%) | 41.22 | 41.80 | 9.26K |
| 2024-08-16 | 39.87 | 40.19 | ↑$0.32 (0.80%) | 39.87 | 40.25 | 65.90K |
| 2024-08-15 | 40.30 | 40.22 | ↓$0.08 (-0.20%) | 40.10 | 40.77 | 53.69K |
| 2024-08-09 | 39.23 | 39.34 | ↑$0.11 (0.28%) | 39.10 | 39.40 | 21.50K |
| 2024-08-05 | 38.61 | 38.53 | ↓$0.08 (-0.21%) | 38.39 | 39.25 | 28.09K |
Create an account or log in to view more rows.
$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
$FER This is just getting warmed up.
$FER Any red I see I shall buy
$FER has just been halted from trading due to volatility.