TipRanks
Go Ultimate55% OFF

Ferrovial (FER) Historical Prices

FER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.3956.8755.2355.2955.29-2.86%5,587,8423.24
Oct 29, 202656.1657.1456.0956.9256.92+4.38%3,260,4901.92
Oct 28, 202654.2254.7353.8254.5354.53+0.94%1,996,5561.18
Oct 27, 202654.3554.7353.2554.0254.02+7.29%4,375,4302.62
Oct 26, 202650.3750.5450.0050.3550.35+1.41%1,840,5151.07
Oct 23, 202649.5449.7249.3049.6549.65-0.12%1,494,2780.87
Oct 22, 202649.4149.7549.1049.7149.71-0.62%2,285,7721.33
Oct 21, 202649.8850.4449.7850.0250.02+1.60%1,932,9291.13
Oct 20, 202648.8449.8148.7949.2349.23-0.04%1,919,4791.13
Oct 19, 202649.0349.4448.6749.2549.25-0.32%1,571,0400.93
Oct 16, 202649.7749.9149.2649.4149.41+1.13%2,253,5201.34
Oct 15, 202651.4151.5248.0048.8648.86-2.65%5,695,4063.55
Oct 14, 202650.4950.7049.9550.1950.19-0.73%2,332,1201.47
Oct 13, 202650.5650.7350.0450.5650.56+0.44%1,321,6550.83
Oct 12, 202650.1450.5850.0250.3450.34+0.38%1,984,2201.27
Oct 09, 202650.1350.1949.7450.1550.15-0.28%2,149,4861.39
Oct 08, 202649.8050.3549.4350.2950.29-0.61%2,748,4471.80
Oct 07, 202651.1051.2450.3650.6050.60-1.67%2,528,1781.68
Oct 06, 202650.8951.7150.7651.4651.46-0.73%2,483,9041.67
Oct 05, 202652.0052.2051.2851.8451.84-3.36%3,015,7352.06
Oct 02, 202653.3653.8152.9553.6453.64+1.32%1,896,0551.30
Oct 01, 202652.8153.0952.2452.9452.94-2.14%2,810,3501.95
Sep 30, 202654.1054.3353.6954.1054.10-0.86%2,158,5571.53
Sep 29, 202654.2354.6253.9854.5754.57-2.15%2,119,0481.51
Sep 28, 202655.3255.9555.2655.7755.77-0.11%1,874,1141.34
Sep 25, 202655.7455.8755.2855.8355.83+0.81%1,540,7291.10
Sep 24, 202655.5155.7254.9855.3855.38+0.18%1,165,4460.83
Sep 23, 202655.2455.6054.9755.2855.28-1.81%1,695,3391.21
Sep 22, 202656.3956.4755.8756.3056.30+0.63%1,594,2371.14
Sep 21, 202655.6656.1155.1455.9555.95+1.65%1,749,7601.25
Sep 18, 202654.6055.2254.3655.0455.04+0.71%2,702,1571.95
Sep 17, 202655.2555.3254.5354.6554.65-0.85%1,373,3690.99
Sep 16, 202655.2655.5554.8055.1255.12+1.62%1,290,9630.92
Sep 15, 202654.5154.5954.0754.2454.24-0.70%1,190,3030.84
Sep 14, 202654.5554.6953.9154.6254.62-2.72%1,851,5101.31
Sep 11, 202656.0956.2955.9156.1556.15+1.17%1,170,3240.82
Sep 10, 202655.7055.9355.2755.5055.50-1.87%1,693,3781.19
Sep 09, 202656.7356.9556.4156.5656.56-2.47%1,476,8571.03
Sep 08, 202658.0358.2957.8657.9957.99-0.10%1,941,6911.35
Sep 07, 202658.0058.4957.9158.0558.05+0.00%00.00
Sep 04, 202658.0058.4957.9158.0558.05-0.09%1,012,9150.69
Sep 03, 202658.0158.1657.6358.1058.10+0.45%999,1380.66
Sep 02, 202658.0058.0357.5657.8457.84+0.24%756,9980.49
Sep 01, 202658.3058.6957.6057.7057.70-1.45%1,041,7150.67
Aug 31, 202658.6658.8658.3358.5558.55-0.31%1,169,1660.76
Aug 28, 202659.0459.0958.5358.7358.73-0.07%1,059,6640.68
Aug 27, 202659.1459.4058.6258.7758.77-1.95%1,322,6670.85
Aug 26, 202661.4861.4859.6859.9459.94-4.90%1,631,0561.05
Aug 25, 202663.4863.5362.9263.0363.03+0.46%886,9690.57
Aug 24, 202662.9463.0162.4162.7462.74-0.15%1,214,7290.78