Ferrovial SE (FER)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

42.24

+0.26

(+0.62%)

At close: 04:00PM EDT

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	42.08	42.39	42.06	42.24	42.24	84,100
Oct 17, 2024	41.99	42.15	41.70	41.98	41.98	22,000
Oct 16, 2024	42.05	42.35	42.00	42.08	42.08	52,200
Oct 15, 2024	41.88	41.95	41.51	41.66	41.66	31,600
Oct 14, 2024	41.32	41.38	41.10	41.24	41.24	46,400
Oct 11, 2024	41.15	41.23	40.96	40.99	40.99	35,100
Oct 10, 2024	41.01	41.14	40.92	41.02	41.02	20,900
Oct 09, 2024	40.61	41.29	40.61	40.68	40.68	24,500
Oct 08, 2024	40.98	41.04	40.79	40.89	40.89	47,800
Oct 07, 2024	40.69	40.89	40.45	40.59	40.59	38,300
Oct 04, 2024	39.95	41.55	39.70	40.93	40.93	72,000
Oct 03, 2024	42.25	42.41	41.72	42.14	42.14	35,500
Oct 02, 2024	42.29	42.67	42.29	42.57	42.57	28,800
Oct 01, 2024	43.30	43.30	42.54	42.93	42.93	29,400
Sept 30, 2024	43.20	43.20	42.88	43.19	43.19	50,100
Sept 27, 2024	43.45	43.75	43.20	43.31	43.31	26,500
Sept 26, 2024	43.32	43.39	43.03	43.25	43.25	31,200
Sept 25, 2024	42.94	43.18	42.79	42.79	42.79	25,000
Sept 24, 2024	42.70	43.09	42.63	42.91	42.91	66,800
Sept 23, 2024	42.66	43.00	42.66	42.86	42.86	27,400
Sept 20, 2024	42.62	42.66	42.33	42.37	42.37	34,500
Sept 19, 2024	42.73	42.84	42.51	42.69	42.69	38,200
Sept 18, 2024	42.69	42.91	41.97	42.60	42.60	35,000
Sept 17, 2024	42.76	42.86	42.52	42.82	42.82	29,800
Sept 16, 2024	41.94	42.43	41.94	42.35	42.35	26,100
Sept 13, 2024	42.30	42.37	41.90	41.96	41.96	34,600
Sept 12, 2024	41.52	41.63	41.14	41.45	41.45	26,800
Sept 11, 2024	41.40	41.42	40.96	41.19	41.19	27,000
Sept 10, 2024	41.93	41.95	41.62	41.86	41.86	22,900
Sept 09, 2024	41.84	42.34	41.81	42.12	42.12	19,100
Sept 06, 2024	42.04	42.21	41.55	41.64	41.64	19,800
Sept 05, 2024	41.97	42.05	41.70	41.79	41.79	13,400
Sept 04, 2024	41.21	41.72	41.21	41.57	41.57	18,500
Sept 03, 2024	41.81	41.85	41.09	41.16	41.16	207,300
Aug 30, 2024	41.76	42.10	41.68	42.06	42.06	38,200
Aug 29, 2024	41.25	41.59	41.25	41.28	41.28	25,800
Aug 28, 2024	41.60	41.71	40.97	41.35	41.35	29,900
Aug 27, 2024	41.05	41.26	40.97	41.08	41.08	19,700
Aug 26, 2024	41.08	41.22	40.96	41.07	41.07	26,000
Aug 23, 2024	41.05	41.80	41.03	41.75	41.75	9,300
Aug 22, 2024	40.94	40.94	40.74	40.76	40.76	12,300
Aug 21, 2024	40.55	41.04	40.55	40.77	40.77	23,500
Aug 20, 2024	40.76	41.29	40.49	40.80	40.80	4,700
Aug 19, 2024	40.57	40.82	40.57	40.71	40.71	11,500
Aug 16, 2024	39.87	40.25	39.87	40.19	40.19	65,900
Aug 15, 2024	40.30	40.77	40.10	40.22	40.22	53,800
Aug 14, 2024	39.99	40.46	39.98	40.18	40.18	13,500
Aug 13, 2024	39.60	39.99	39.60	39.93	39.93	37,800
Aug 12, 2024	39.00	39.51	39.00	39.24	39.24	27,800
Aug 09, 2024	39.23	39.40	39.10	39.34	39.34	21,500
Aug 08, 2024	38.98	39.41	38.95	39.30	39.30	31,200
Aug 07, 2024	39.13	39.71	39.13	39.30	39.30	28,000
Aug 06, 2024	38.10	38.95	38.10	38.77	38.77	32,000
Aug 05, 2024	38.78	39.25	38.39	38.53	38.53	28,300
Aug 02, 2024	39.13	39.79	39.13	39.55	39.55	15,600
Aug 01, 2024	39.55	39.70	38.76	38.80	38.80	21,800
Jul 31, 2024	40.28	40.33	39.52	39.82	39.82	44,300
Jul 30, 2024	42.04	42.91	41.79	42.54	42.54	22,000
Jul 29, 2024	41.44	41.51	41.19	41.42	41.42	39,400
Jul 26, 2024	41.42	42.12	41.42	41.72	41.72	34,500
Jul 25, 2024	41.56	42.17	41.40	41.79	41.79	30,200
Jul 24, 2024	41.87	42.22	41.69	41.74	41.74	23,400
Jul 23, 2024	42.06	42.48	41.94	42.25	42.25	51,400
Jul 22, 2024	42.41	42.67	42.16	42.56	42.56	17,300
Jul 19, 2024	41.79	41.97	41.44	41.83	41.83	16,200
Jul 18, 2024	42.16	42.28	41.78	41.91	41.91	21,100
Jul 17, 2024	41.91	42.23	41.71	42.23	42.23	17,700
Jul 16, 2024	41.54	42.03	41.50	42.01	42.01	24,300
Jul 15, 2024	42.17	42.28	41.65	41.95	41.95	15,500
Jul 12, 2024	42.02	42.60	40.81	42.31	42.31	20,400
Jul 11, 2024	41.56	42.33	41.46	41.52	41.52	23,900
Jul 10, 2024	40.04	40.83	39.97	40.31	40.31	14,100
Jul 09, 2024	39.96	39.96	39.39	39.71	39.71	16,100
Jul 08, 2024	40.71	40.90	40.53	40.65	40.65	18,400
Jul 05, 2024	40.66	41.00	40.41	40.62	40.62	11,000
Jul 03, 2024	39.79	40.78	39.79	40.18	40.18	26,000
Jul 02, 2024	38.99	40.03	38.98	39.25	39.25	66,800
Jul 01, 2024	39.46	39.60	38.90	39.00	39.00	15,200
Jun 28, 2024	39.00	39.50	38.74	38.89	38.89	13,200
Jun 27, 2024	39.34	39.72	39.11	39.30	39.30	49,000
Jun 26, 2024	39.23	40.94	39.14	39.80	39.80	63,200
Jun 25, 2024	38.98	40.38	38.98	39.80	39.80	20,300
Jun 24, 2024	39.26	39.99	38.97	39.76	39.76	23,100
Jun 21, 2024	38.78	39.20	37.92	37.92	37.92	34,600
Jun 20, 2024	39.46	39.90	38.95	39.60	39.60	20,600
Jun 18, 2024	39.33	39.60	39.02	39.02	39.02	16,600
Jun 17, 2024	38.76	38.80	38.27	38.51	38.51	26,100
Jun 14, 2024	39.28	40.24	38.78	39.35	39.35	12,500
Jun 13, 2024	39.59	40.06	39.15	39.23	39.23	6,000
Jun 12, 2024	39.53	40.45	39.53	39.90	39.90	9,000
Jun 11, 2024	38.50	44.00	37.97	41.39	41.39	19,300
Jun 10, 2024	38.85	39.40	38.74	39.40	39.40	4,700
Jun 07, 2024	39.70	40.00	39.29	39.69	39.69	6,900
Jun 06, 2024	39.95	40.08	39.87	39.87	39.87	4,500
Jun 05, 2024	39.70	40.71	39.70	40.50	40.50	4,500
Jun 04, 2024	39.42	40.10	39.42	39.91	39.91	10,100
Jun 03, 2024	39.48	40.90	39.25	40.40	40.40	7,800
May 31, 2024	39.87	40.49	39.44	40.49	40.49	3,500
May 30, 2024	39.70	40.44	39.67	40.25	40.25	8,300
May 29, 2024	39.60	39.60	39.21	39.60	39.60	8,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,822.54+132.06(+0.53%)

S&P 5005,864.67+23.20(+0.40%)

DOW43,275.91+36.86(+0.09%)

CAD/USD0.7246-0.0004(-0.05%)

CRUDE OIL69.34-1.33(-1.88%)

Bitcoin CAD94,252.08-356.94(-0.38%)

Ferrovial SE (FER)

S&P/TSX
24,822.54
+132.06(+0.53%)

S&P 500
5,864.67
+23.20(+0.40%)

DOW
43,275.91
+36.86(+0.09%)

CAD/USD
0.7246
-0.0004(-0.05%)

CRUDE OIL
69.34
-1.33(-1.88%)

Bitcoin CAD
94,252.08
-356.94(-0.38%)