Get the Stockscreener App
49.44
1.06%
0.52
After Hours:
49.37
-0.07
-0.14%
Ferrovial S E Stock (FER) Price History
The historical daily chart and data for Ferrovial S E stock (FER), show that the latest closing stock price as of May 09, 2025, is $49.44.
- Ferrovial S E all-time high stock price is $56.43, occurred on April 21, 2025.
- The lowest Ferrovial S E stock price recorded was $37.92 on June 21, 2024. Since then, Ferrovial S E's stock price has risen over 30.38% to $49.44 now.
- The 52-week high stock price for FER is $56.43, representing a 14.14% increase from the current share price, occurred on April 21, 2025.
- The 52-week low stock price for FER is $37.92, indicating a -23.30% decrease from the current share price, occurred on June 21, 2024.
The table below shows more information about FER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $50.20 | $49.05 | $1.15 | 166,170.0 | +1.06% |
| May 08, 2025 | $49.76 | $48.64 | $1.12 | 170,014.0 | -1.03% |
| May 07, 2025 | $50.06 | $49.38 | $0.68 | 113,426.0 | +0.28% |
| May 06, 2025 | $49.70 | $49.11 | $0.59 | 136,916.0 | -0.46% |
| May 05, 2025 | $49.97 | $49.34 | $0.63 | 132,164.0 | -0.50% |
| May 02, 2025 | $50.17 | $49.64 | $0.53 | 139,438.0 | +1.18% |
| May 01, 2025 | $50.49 | $49.14 | $1.35 | 41,306.0 | -0.93% |
| Apr 30, 2025 | $49.72 | $48.13 | $1.59 | 140,388.0 | +2.56% |
| Apr 29, 2025 | $48.81 | $48.27 | $0.545 | 185,178.0 | -0.61% |
| Apr 28, 2025 | $49.48 | $48.07 | $1.41 | 159,683.0 | +0.67% |
| Apr 25, 2025 | $48.59 | $47.95 | $0.6449 | 116,120.0 | +1.13% |
| Apr 24, 2025 | $47.91 | $46.50 | $1.41 | 188,036.0 | +3.74% |
| Apr 23, 2025 | $46.47 | $45.87 | $0.5999 | 117,450.0 | -0.12% |
| Apr 22, 2025 | $46.52 | $45.57 | $0.955 | 120,975.0 | +2.69% |
| Apr 21, 2025 | $56.43 | $44.47 | $11.96 | 50,849.0 | -2.15% |
| Apr 17, 2025 | $46.32 | $45.15 | $1.17 | 91,656.0 | +1.86% |
| Apr 16, 2025 | $45.71 | $44.90 | $0.81 | 104,448.0 | +0.31% |
| Apr 15, 2025 | $45.25 | $44.41 | $0.8367 | 120,965.0 | +0.83% |
| Apr 14, 2025 | $45.00 | $43.73 | $1.27 | 126,584.0 | +0.79% |
| Apr 11, 2025 | $44.48 | $42.99 | $1.48 | 194,958.0 | -0.16% |
Ferrovial S E Stock (FER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ferrovial S E stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ferrovial S E stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ferrovial S E Stock (FER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $50.49 | $48.64 | $1.85 | 1,065,604.0 | -0.42% |
| Apr, 2025 | $56.43 | $40.46 | $15.97 | 2,867,229.0 | +10.53% |
| Mar, 2025 | $46.57 | $42.63 | $3.94 | 2,255,122.0 | +0.74% |
| Feb, 2025 | $45.85 | $41.25 | $4.60 | 1,135,573.0 | +3.87% |
| Jan, 2025 | $43.90 | $40.07 | $3.83 | 1,229,540.0 | +2.14% |
Ferrovial S E Stock (FER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.22 | $41.02 | $3.20 | 1,339,389.0 | +2.22% |
| Nov, 2024 | $41.40 | $37.93 | $3.47 | 761,269.0 | +2.88% |
| Oct, 2024 | $43.30 | $39.70 | $3.60 | 861,778.0 | -6.90% |
| Sep, 2024 | $43.75 | $40.96 | $2.79 | 779,991.0 | +2.69% |
| Aug, 2024 | $42.10 | $38.10 | $4.00 | 577,898.0 | +5.63% |
| Jul, 2024 | $42.91 | $38.90 | $4.01 | 569,270.0 | +2.39% |
| Jun, 2024 | $44.00 | $37.92 | $6.08 | 347,816.0 | -3.96% |
| May, 2024 | $42.11 | $38.64 | $3.47 | 452,636.3 | +0.00% |
$4.09
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):