Ferrovial SE (FER)
NASDAQ: FER · Real-Time Price · USD
66.16
-1.09 (-1.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.42 | 66.49 | 64.95 | 66.16 | 66.16 | -1.62% | 1,223,891 |
| Mar 5, 2026 | 68.65 | 68.90 | 66.58 | 67.25 | 67.25 | -3.13% | 1,390,012 |
| Mar 4, 2026 | 69.79 | 70.16 | 69.22 | 69.42 | 69.42 | 0.86% | 1,272,960 |
| Mar 3, 2026 | 68.56 | 69.46 | 68.29 | 68.83 | 68.83 | -5.62% | 1,614,297 |
| Mar 2, 2026 | 72.58 | 73.32 | 72.16 | 72.93 | 72.93 | -1.95% | 1,092,434 |
| Feb 27, 2026 | 74.39 | 74.79 | 74.07 | 74.38 | 74.38 | 0.42% | 1,148,884 |
| Feb 26, 2026 | 73.34 | 74.31 | 72.86 | 74.07 | 74.07 | 1.98% | 1,685,728 |
| Feb 25, 2026 | 71.70 | 72.75 | 71.67 | 72.63 | 72.63 | -0.48% | 1,746,090 |
| Feb 24, 2026 | 72.88 | 73.35 | 72.36 | 72.98 | 72.98 | 0.68% | 1,295,359 |
| Feb 23, 2026 | 73.13 | 73.23 | 72.02 | 72.49 | 72.49 | -0.37% | 962,855 |
| Feb 20, 2026 | 72.20 | 73.18 | 72.20 | 72.76 | 72.76 | 1.68% | 1,135,273 |
| Feb 19, 2026 | 71.48 | 71.96 | 70.90 | 71.56 | 71.56 | -2.40% | 1,216,671 |
| Feb 18, 2026 | 73.13 | 73.87 | 72.74 | 73.32 | 73.32 | 0.84% | 842,210 |
| Feb 17, 2026 | 72.32 | 73.30 | 72.30 | 72.71 | 72.71 | 0.11% | 869,155 |
| Feb 13, 2026 | 72.55 | 73.11 | 71.71 | 72.63 | 72.63 | -0.47% | 1,278,287 |
| Feb 12, 2026 | 74.25 | 74.79 | 72.88 | 72.97 | 72.97 | -1.71% | 1,079,374 |
| Feb 11, 2026 | 73.98 | 74.32 | 73.04 | 74.24 | 74.24 | 1.66% | 1,023,422 |
| Feb 10, 2026 | 72.99 | 73.50 | 72.70 | 73.03 | 73.03 | -0.69% | 1,229,097 |
| Feb 9, 2026 | 71.99 | 73.74 | 71.90 | 73.54 | 73.54 | 3.24% | 1,392,741 |
| Feb 6, 2026 | 70.21 | 71.39 | 70.12 | 71.23 | 71.23 | 3.62% | 1,253,357 |
| Feb 5, 2026 | 68.34 | 68.98 | 68.03 | 68.74 | 68.74 | 1.13% | 1,097,637 |
| Feb 4, 2026 | 69.11 | 69.21 | 67.57 | 67.97 | 67.97 | -0.34% | 1,333,828 |
| Feb 3, 2026 | 68.15 | 68.86 | 67.86 | 68.20 | 68.20 | -0.12% | 1,206,640 |
| Feb 2, 2026 | 68.16 | 68.42 | 67.84 | 68.28 | 68.28 | 0.43% | 1,125,365 |
| Jan 30, 2026 | 68.12 | 68.46 | 67.45 | 67.99 | 67.99 | -0.18% | 921,222 |
| Jan 29, 2026 | 68.31 | 68.56 | 67.10 | 68.11 | 68.11 | -0.26% | 1,331,838 |
| Jan 28, 2026 | 67.80 | 68.49 | 67.66 | 68.29 | 68.29 | -2.05% | 1,434,987 |
| Jan 27, 2026 | 68.50 | 69.82 | 68.37 | 69.72 | 69.72 | 2.60% | 1,467,674 |
| Jan 26, 2026 | 67.12 | 68.15 | 67.02 | 67.95 | 67.95 | 1.36% | 1,062,990 |
| Jan 23, 2026 | 66.60 | 67.16 | 66.10 | 67.04 | 67.04 | -0.55% | 2,179,980 |
| Jan 22, 2026 | 67.52 | 67.87 | 66.94 | 67.41 | 67.41 | 0.58% | 953,442 |
| Jan 21, 2026 | 66.37 | 67.16 | 65.55 | 67.02 | 67.02 | 1.01% | 1,589,470 |
| Jan 20, 2026 | 67.13 | 67.67 | 66.32 | 66.35 | 66.35 | -2.73% | 1,484,036 |
| Jan 16, 2026 | 67.78 | 68.54 | 67.33 | 68.21 | 68.21 | 1.29% | 2,604,460 |
| Jan 15, 2026 | 67.31 | 67.95 | 67.21 | 67.34 | 67.34 | -0.41% | 1,346,155 |
| Jan 14, 2026 | 67.61 | 67.93 | 67.26 | 67.62 | 67.62 | -0.19% | 1,344,585 |
| Jan 13, 2026 | 66.92 | 67.93 | 66.74 | 67.75 | 67.75 | 0.86% | 1,357,949 |
| Jan 12, 2026 | 66.61 | 67.39 | 66.61 | 67.17 | 67.17 | 1.24% | 861,179 |
| Jan 9, 2026 | 65.74 | 66.44 | 65.38 | 66.35 | 66.35 | -1.65% | 1,483,404 |
| Jan 8, 2026 | 67.36 | 67.77 | 67.04 | 67.46 | 67.46 | 0.15% | 1,256,759 |
| Jan 7, 2026 | 67.50 | 68.00 | 67.29 | 67.36 | 67.36 | - | 1,263,993 |
| Jan 6, 2026 | 66.97 | 67.44 | 66.28 | 67.36 | 67.36 | 0.27% | 2,014,216 |
| Jan 5, 2026 | 65.20 | 67.21 | 65.10 | 67.18 | 67.18 | 4.07% | 1,595,280 |
| Jan 2, 2026 | 64.82 | 65.11 | 64.31 | 64.55 | 64.55 | -0.09% | 1,069,993 |
| Dec 31, 2025 | 64.92 | 65.24 | 64.56 | 64.61 | 64.61 | -0.48% | 935,986 |
| Dec 30, 2025 | 65.15 | 65.53 | 64.87 | 64.92 | 64.92 | -0.15% | 1,008,790 |
| Dec 29, 2025 | 65.10 | 65.50 | 64.89 | 65.02 | 65.02 | -0.31% | 1,435,781 |
| Dec 26, 2025 | 65.78 | 65.78 | 64.81 | 65.22 | 65.22 | 0.35% | 1,190,601 |
| Dec 24, 2025 | 65.60 | 65.88 | 64.92 | 64.99 | 64.99 | -0.93% | 637,860 |
| Dec 23, 2025 | 65.46 | 65.70 | 64.89 | 65.60 | 65.60 | 1.09% | 1,528,184 |
| Dec 22, 2025 | 66.47 | 66.56 | 64.84 | 64.89 | 64.89 | -2.26% | 2,545,834 |
| Dec 19, 2025 | 66.18 | 67.44 | 65.28 | 66.39 | 66.39 | -0.14% | 62,023,066 |
| Dec 18, 2025 | 66.52 | 66.83 | 66.31 | 66.48 | 66.48 | 0.47% | 3,320,960 |
| Dec 17, 2025 | 67.10 | 67.84 | 66.16 | 66.17 | 66.17 | -1.93% | 2,688,718 |
| Dec 16, 2025 | 67.34 | 67.79 | 67.15 | 67.47 | 67.47 | 0.03% | 2,474,106 |
| Dec 15, 2025 | 67.36 | 68.09 | 67.21 | 67.45 | 67.45 | 1.05% | 3,454,856 |
| Dec 12, 2025 | 67.34 | 67.54 | 65.85 | 66.75 | 66.75 | - | 1,615,583 |
| Dec 11, 2025 | 66.01 | 67.02 | 65.37 | 66.75 | 66.75 | 0.65% | 1,623,559 |
| Dec 10, 2025 | 65.98 | 66.78 | 65.29 | 66.32 | 66.32 | -0.20% | 886,241 |
| Dec 9, 2025 | 66.91 | 67.03 | 66.42 | 66.45 | 66.45 | -0.34% | 817,361 |
| Dec 8, 2025 | 66.52 | 66.97 | 66.26 | 66.68 | 66.68 | 0.98% | 2,313,217 |
| Dec 5, 2025 | 66.27 | 66.31 | 65.46 | 66.03 | 66.03 | -0.08% | 852,812 |
| Dec 4, 2025 | 66.33 | 66.63 | 66.07 | 66.08 | 65.99 | -0.77% | 989,684 |
| Dec 3, 2025 | 66.26 | 66.82 | 66.18 | 66.59 | 66.50 | 1.93% | 856,718 |
| Dec 2, 2025 | 65.32 | 65.66 | 65.24 | 65.33 | 65.24 | 0.80% | 746,798 |
| Dec 1, 2025 | 65.37 | 65.45 | 64.69 | 64.81 | 64.72 | -1.52% | 988,563 |
| Nov 28, 2025 | 65.35 | 65.99 | 65.18 | 65.81 | 65.72 | 0.06% | 904,271 |
| Nov 26, 2025 | 64.94 | 66.00 | 64.88 | 65.77 | 65.68 | 0.54% | 1,258,949 |
| Nov 25, 2025 | 64.85 | 65.49 | 64.43 | 65.42 | 65.33 | 0.66% | 855,924 |
| Nov 24, 2025 | 64.14 | 65.12 | 64.14 | 64.99 | 64.90 | 3.85% | 1,072,943 |
| Nov 21, 2025 | 62.52 | 62.99 | 61.90 | 62.58 | 62.50 | -0.05% | 913,662 |
| Nov 20, 2025 | 63.41 | 64.23 | 62.57 | 62.61 | 62.53 | -0.18% | 1,008,420 |
| Nov 19, 2025 | 62.61 | 63.02 | 62.27 | 62.72 | 62.64 | 0.11% | 718,836 |
| Nov 18, 2025 | 62.30 | 63.07 | 62.08 | 62.65 | 62.57 | -0.62% | 1,131,429 |
| Nov 17, 2025 | 63.44 | 63.68 | 62.65 | 63.04 | 62.96 | -1.02% | 660,259 |
| Nov 14, 2025 | 63.74 | 64.56 | 63.61 | 63.69 | 63.60 | -1.21% | 1,112,582 |
| Nov 13, 2025 | 64.65 | 64.91 | 63.97 | 64.47 | 64.38 | -0.42% | 839,453 |
| Nov 12, 2025 | 63.92 | 64.83 | 63.91 | 64.74 | 64.65 | 1.94% | 748,756 |
| Nov 11, 2025 | 63.96 | 64.13 | 63.36 | 63.51 | 63.42 | -0.53% | 847,242 |
| Nov 10, 2025 | 63.37 | 63.89 | 63.34 | 63.85 | 63.76 | 0.81% | 1,301,065 |
| Nov 7, 2025 | 63.09 | 63.36 | 62.60 | 63.34 | 63.25 | -0.95% | 1,093,027 |
| Nov 6, 2025 | 63.41 | 64.43 | 62.96 | 63.95 | 63.86 | -0.98% | 1,656,957 |
| Nov 5, 2025 | 63.03 | 65.08 | 63.03 | 64.58 | 64.49 | 2.87% | 1,344,796 |
| Nov 4, 2025 | 61.99 | 62.86 | 61.88 | 62.78 | 62.70 | 0.58% | 1,099,507 |
| Nov 3, 2025 | 61.83 | 62.49 | 61.72 | 62.42 | 62.34 | 1.12% | 1,019,175 |
| Oct 31, 2025 | 61.76 | 62.00 | 61.28 | 61.73 | 61.65 | -1.50% | 1,192,057 |
| Oct 30, 2025 | 62.68 | 63.42 | 62.40 | 62.67 | 62.59 | -0.61% | 933,160 |
| Oct 29, 2025 | 62.49 | 63.28 | 62.05 | 63.06 | 62.97 | -1.28% | 1,401,411 |
| Oct 28, 2025 | 64.60 | 64.78 | 63.63 | 63.87 | 63.78 | -1.51% | 1,094,861 |
| Oct 27, 2025 | 64.70 | 65.20 | 64.32 | 64.85 | 64.76 | 0.70% | 832,359 |
| Oct 24, 2025 | 63.69 | 64.73 | 63.69 | 64.40 | 63.76 | 1.31% | 1,225,338 |
| Oct 23, 2025 | 63.17 | 63.80 | 63.17 | 63.57 | 62.94 | 0.84% | 743,011 |
| Oct 22, 2025 | 63.35 | 63.65 | 62.83 | 63.04 | 62.41 | -0.19% | 801,086 |
| Oct 21, 2025 | 63.02 | 63.32 | 62.56 | 63.16 | 62.53 | -0.21% | 797,104 |
| Oct 20, 2025 | 63.54 | 63.70 | 62.97 | 63.29 | 62.66 | -0.27% | 830,275 |
| Oct 17, 2025 | 63.59 | 63.91 | 62.91 | 63.46 | 62.83 | 0.57% | 1,159,014 |
| Oct 16, 2025 | 61.50 | 63.44 | 61.49 | 63.10 | 62.47 | 2.44% | 1,627,160 |
| Oct 15, 2025 | 61.45 | 61.81 | 60.74 | 61.60 | 60.99 | -0.88% | 1,745,396 |
| Oct 14, 2025 | 60.13 | 62.43 | 60.13 | 62.15 | 61.53 | 2.38% | 1,870,735 |
| Oct 13, 2025 | 59.92 | 60.80 | 59.73 | 60.70 | 60.10 | 0.80% | 1,232,554 |