Ferrovial N.V. (FER)
NASDAQ: FER · Real-Time Price · USD
68.18
-0.18 (-0.26%)
Jun 29, 2026, 12:35 PM EDT - Market open
Ferrovial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 68.66 | 68.85 | 68.09 | 68.19 | - | -0.25% | 577,978 |
| Jun 26, 2026 | 69.65 | 69.68 | 68.23 | 68.36 | 68.36 | -2.62% | 1,960,208 |
| Jun 25, 2026 | 70.63 | 70.94 | 69.82 | 70.20 | 70.20 | 0.96% | 1,434,664 |
| Jun 24, 2026 | 69.40 | 70.27 | 69.19 | 69.53 | 69.53 | -0.69% | 1,892,944 |
| Jun 23, 2026 | 69.75 | 70.48 | 69.43 | 70.01 | 70.01 | -1.06% | 1,673,393 |
| Jun 22, 2026 | 69.27 | 70.81 | 69.02 | 70.76 | 70.76 | 2.22% | 1,558,483 |
| Jun 18, 2026 | 70.05 | 70.15 | 69.13 | 69.22 | 69.22 | 0.71% | 2,462,195 |
| Jun 17, 2026 | 69.40 | 70.32 | 68.52 | 68.73 | 68.73 | -1.24% | 1,898,649 |
| Jun 16, 2026 | 68.71 | 69.71 | 68.68 | 69.59 | 69.59 | 1.58% | 1,645,085 |
| Jun 15, 2026 | 69.17 | 69.23 | 68.43 | 68.51 | 68.51 | 0.84% | 1,622,095 |
| Jun 12, 2026 | 67.35 | 68.02 | 66.82 | 67.94 | 67.94 | 0.88% | 1,538,357 |
| Jun 11, 2026 | 65.18 | 67.41 | 65.01 | 67.35 | 67.35 | 4.74% | 2,410,051 |
| Jun 10, 2026 | 65.28 | 65.61 | 64.11 | 64.30 | 64.30 | -2.29% | 1,879,790 |
| Jun 9, 2026 | 66.62 | 66.81 | 65.00 | 65.81 | 65.81 | -0.32% | 1,858,928 |
| Jun 8, 2026 | 67.37 | 67.45 | 65.96 | 66.02 | 66.02 | -1.18% | 1,885,481 |
| Jun 5, 2026 | 66.92 | 67.67 | 66.47 | 66.81 | 66.81 | 0.53% | 3,188,570 |
| Jun 4, 2026 | 66.62 | 66.86 | 66.22 | 66.46 | 66.46 | 0.11% | 2,326,154 |
| Jun 3, 2026 | 66.06 | 66.53 | 65.97 | 66.39 | 66.39 | 0.08% | 1,771,617 |
| Jun 2, 2026 | 66.55 | 66.89 | 66.30 | 66.34 | 66.34 | -0.38% | 904,829 |
| Jun 1, 2026 | 66.57 | 66.69 | 65.58 | 66.59 | 66.59 | -2.09% | 1,640,746 |
| May 29, 2026 | 68.33 | 69.16 | 67.98 | 68.01 | 68.01 | -0.42% | 1,287,961 |
| May 28, 2026 | 68.37 | 68.75 | 67.61 | 68.30 | 68.30 | -1.75% | 1,581,809 |
| May 27, 2026 | 69.38 | 69.59 | 68.91 | 69.52 | 69.52 | 0.17% | 1,138,704 |
| May 26, 2026 | 69.03 | 69.41 | 68.65 | 69.40 | 69.40 | 2.85% | 1,198,197 |
| May 22, 2026 | 68.17 | 68.20 | 67.44 | 67.48 | 67.48 | -1.30% | 1,262,218 |
| May 21, 2026 | 67.04 | 68.84 | 66.97 | 68.37 | 68.37 | 1.42% | 1,356,636 |
| May 20, 2026 | 65.90 | 67.44 | 65.59 | 67.41 | 67.41 | 3.72% | 1,741,148 |
| May 19, 2026 | 65.43 | 65.62 | 64.67 | 64.99 | 64.99 | -2.33% | 1,392,814 |
| May 18, 2026 | 67.43 | 67.55 | 66.63 | 67.19 | 66.54 | 0.45% | 1,674,315 |
| May 15, 2026 | 67.34 | 67.47 | 66.77 | 66.89 | 66.24 | -1.72% | 1,741,140 |
| May 14, 2026 | 68.43 | 68.74 | 67.91 | 68.06 | 67.40 | 0.24% | 1,031,161 |
| May 13, 2026 | 67.68 | 68.03 | 67.29 | 67.90 | 67.24 | -1.47% | 1,574,181 |
| May 12, 2026 | 69.15 | 69.19 | 68.20 | 68.91 | 68.24 | -1.63% | 1,408,012 |
| May 11, 2026 | 69.89 | 70.74 | 69.84 | 70.05 | 69.37 | -0.53% | 1,838,372 |
| May 8, 2026 | 71.48 | 71.71 | 70.13 | 70.42 | 69.74 | 0.56% | 1,669,384 |
| May 7, 2026 | 71.45 | 71.47 | 69.90 | 70.03 | 69.35 | -2.32% | 1,479,889 |
| May 6, 2026 | 70.89 | 71.97 | 70.78 | 71.69 | 71.00 | 3.00% | 1,721,151 |
| May 5, 2026 | 69.67 | 69.82 | 69.18 | 69.60 | 68.93 | 2.58% | 1,174,717 |
| May 4, 2026 | 68.45 | 68.77 | 67.58 | 67.85 | 67.19 | -1.64% | 1,421,932 |
| May 1, 2026 | 68.82 | 69.90 | 68.58 | 68.98 | 68.31 | 0.10% | 1,420,032 |
| Apr 30, 2026 | 67.99 | 69.08 | 67.83 | 68.91 | 68.24 | 1.97% | 1,790,098 |
| Apr 29, 2026 | 66.70 | 67.81 | 66.51 | 67.58 | 66.93 | -0.46% | 1,391,014 |
| Apr 28, 2026 | 67.73 | 67.90 | 67.01 | 67.89 | 67.23 | 0.25% | 1,158,878 |
| Apr 27, 2026 | 68.61 | 68.86 | 67.65 | 67.72 | 67.07 | -1.98% | 1,370,461 |
| Apr 24, 2026 | 69.21 | 69.30 | 68.69 | 69.09 | 68.42 | -1.14% | 1,372,325 |
| Apr 23, 2026 | 69.89 | 70.52 | 69.21 | 69.89 | 69.21 | -0.06% | 1,192,675 |
| Apr 22, 2026 | 70.54 | 70.62 | 69.70 | 69.93 | 69.25 | -0.46% | 1,401,427 |
| Apr 21, 2026 | 71.24 | 71.51 | 69.91 | 70.25 | 69.57 | -1.99% | 1,614,387 |
| Apr 20, 2026 | 71.47 | 71.71 | 70.90 | 71.68 | 70.99 | -0.51% | 1,270,626 |
| Apr 17, 2026 | 72.09 | 72.45 | 71.77 | 72.05 | 71.35 | 2.87% | 1,813,411 |
| Apr 16, 2026 | 71.22 | 71.38 | 69.80 | 70.04 | 69.36 | -1.75% | 1,292,551 |
| Apr 15, 2026 | 71.54 | 71.63 | 70.86 | 71.29 | 70.60 | -1.37% | 1,183,920 |
| Apr 14, 2026 | 72.14 | 72.47 | 71.86 | 72.28 | 71.58 | 1.22% | 1,184,624 |
| Apr 13, 2026 | 70.49 | 71.46 | 70.33 | 71.41 | 70.72 | 0.03% | 920,301 |
| Apr 10, 2026 | 71.70 | 72.08 | 71.26 | 71.39 | 70.70 | -0.11% | 1,046,242 |
| Apr 9, 2026 | 70.19 | 71.94 | 70.18 | 71.47 | 70.78 | 1.77% | 918,989 |
| Apr 8, 2026 | 69.88 | 70.33 | 69.56 | 70.23 | 69.55 | 5.91% | 1,430,111 |
| Apr 7, 2026 | 66.07 | 66.42 | 65.36 | 66.31 | 65.67 | 0.18% | 1,204,438 |
| Apr 6, 2026 | 66.25 | 66.65 | 65.91 | 66.19 | 65.55 | -0.42% | 674,023 |
| Apr 2, 2026 | 65.19 | 66.51 | 65.05 | 66.47 | 65.83 | -0.82% | 967,097 |
| Apr 1, 2026 | 66.25 | 67.27 | 66.08 | 67.02 | 66.37 | 3.03% | 1,359,320 |
| Mar 31, 2026 | 63.95 | 65.25 | 63.55 | 65.05 | 64.42 | 4.51% | 1,641,469 |
| Mar 30, 2026 | 63.05 | 63.10 | 62.07 | 62.24 | 61.64 | -0.51% | 1,419,329 |
| Mar 27, 2026 | 62.68 | 63.34 | 62.45 | 62.56 | 61.96 | -0.52% | 1,391,665 |
| Mar 26, 2026 | 63.03 | 63.51 | 62.68 | 62.89 | 62.28 | -1.30% | 1,639,152 |
| Mar 25, 2026 | 63.88 | 64.26 | 63.36 | 63.72 | 63.10 | 1.34% | 1,011,344 |
| Mar 24, 2026 | 62.15 | 63.19 | 61.98 | 62.88 | 62.27 | -0.25% | 1,040,530 |
| Mar 23, 2026 | 63.19 | 64.21 | 62.87 | 63.04 | 62.43 | 2.27% | 1,398,536 |
| Mar 20, 2026 | 63.23 | 63.24 | 61.30 | 61.64 | 61.04 | -2.93% | 2,934,222 |
| Mar 19, 2026 | 62.67 | 63.66 | 62.46 | 63.50 | 62.89 | -1.26% | 1,124,957 |
| Mar 18, 2026 | 65.22 | 65.38 | 64.19 | 64.31 | 63.69 | -1.37% | 1,137,002 |
| Mar 17, 2026 | 65.55 | 65.62 | 64.97 | 65.20 | 64.57 | 0.77% | 863,783 |
| Mar 16, 2026 | 64.05 | 64.80 | 63.97 | 64.70 | 64.07 | 2.36% | 1,181,598 |
| Mar 13, 2026 | 64.35 | 64.75 | 62.98 | 63.21 | 62.60 | -1.77% | 1,157,779 |
| Mar 12, 2026 | 64.93 | 65.12 | 63.78 | 64.35 | 63.73 | -2.02% | 1,436,221 |
| Mar 11, 2026 | 65.55 | 66.14 | 65.26 | 65.68 | 65.05 | -0.55% | 1,353,331 |
| Mar 10, 2026 | 66.68 | 67.15 | 65.93 | 66.04 | 65.40 | 0.17% | 1,375,562 |
| Mar 9, 2026 | 64.60 | 66.06 | 64.21 | 65.93 | 65.29 | -0.35% | 1,714,325 |
| Mar 6, 2026 | 65.42 | 66.49 | 64.95 | 66.16 | 65.52 | -1.62% | 1,228,868 |
| Mar 5, 2026 | 68.65 | 68.90 | 66.58 | 67.25 | 66.60 | -3.13% | 1,410,570 |
| Mar 4, 2026 | 69.79 | 70.16 | 69.22 | 69.42 | 68.75 | 0.86% | 1,273,134 |
| Mar 3, 2026 | 68.56 | 69.46 | 68.29 | 68.83 | 68.16 | -5.62% | 1,623,828 |
| Mar 2, 2026 | 72.58 | 73.32 | 72.16 | 72.93 | 72.23 | -1.95% | 1,092,511 |
| Feb 27, 2026 | 74.39 | 74.79 | 74.07 | 74.38 | 73.66 | 0.42% | 1,148,884 |
| Feb 26, 2026 | 73.34 | 74.31 | 72.86 | 74.07 | 73.35 | 1.98% | 1,685,728 |
| Feb 25, 2026 | 71.70 | 72.75 | 71.67 | 72.63 | 71.93 | -0.48% | 1,746,090 |
| Feb 24, 2026 | 72.88 | 73.35 | 72.36 | 72.98 | 72.27 | 0.68% | 1,295,359 |
| Feb 23, 2026 | 73.13 | 73.23 | 72.02 | 72.49 | 71.79 | -0.37% | 962,855 |
| Feb 20, 2026 | 72.20 | 73.18 | 72.20 | 72.76 | 72.06 | 1.68% | 1,135,273 |
| Feb 19, 2026 | 71.48 | 71.96 | 70.90 | 71.56 | 70.87 | -2.40% | 1,216,671 |
| Feb 18, 2026 | 73.13 | 73.87 | 72.74 | 73.32 | 72.61 | 0.84% | 842,210 |
| Feb 17, 2026 | 72.32 | 73.30 | 72.30 | 72.71 | 72.01 | 0.11% | 869,155 |
| Feb 13, 2026 | 72.55 | 73.11 | 71.71 | 72.63 | 71.93 | -0.47% | 1,278,287 |
| Feb 12, 2026 | 74.25 | 74.79 | 72.88 | 72.97 | 72.26 | -1.71% | 1,079,374 |
| Feb 11, 2026 | 73.98 | 74.32 | 73.04 | 74.24 | 73.52 | 1.66% | 1,023,422 |
| Feb 10, 2026 | 72.99 | 73.50 | 72.70 | 73.03 | 72.32 | -0.69% | 1,229,097 |
| Feb 9, 2026 | 71.99 | 73.74 | 71.90 | 73.54 | 72.83 | 3.24% | 1,392,741 |
| Feb 6, 2026 | 70.21 | 71.39 | 70.12 | 71.23 | 70.54 | 3.62% | 1,253,357 |
| Feb 5, 2026 | 68.34 | 68.98 | 68.03 | 68.74 | 68.08 | 1.13% | 1,097,637 |
| Feb 4, 2026 | 69.11 | 69.21 | 67.57 | 67.97 | 67.31 | -0.34% | 1,333,828 |