MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FER — Ferrovial N.V. Ordinary Shares
NasdaqFerrovial N.V. Ordinary Shares
$53.64
+0.70(+1.32%)
- O
- 53.36
- H
- 53.81
- L
- 52.95
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.64
Period Return+16.18%
Period High$74.79
Period Low$45.57
Avg Daily Volume1.22M
Total Trading Days365
FER — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.36 | $53.81 | $52.95 | $53.64 | +$0.70 | +1.32% | 1,287,368 | $53.47 | $52.95 $53.81 |
| Oct 1, 2026 | $52.81 | $53.09 | $52.24 | $52.94 | $-1.16 | -2.14% | 2,852,672 | $52.72 | $52.24 $53.09 |
| Sep 30, 2026 | $54.10 | $54.33 | $53.69 | $54.10 | $-0.47 | -0.86% | 2,158,557 | $54.10 | $53.69 $54.33 |
| Sep 29, 2026 | $54.23 | $54.62 | $53.98 | $54.57 | $-1.20 | -2.15% | 2,119,048 | $54.38 | $53.98 $54.62 |
| Sep 28, 2026 | $55.32 | $55.95 | $55.26 | $55.77 | $-0.06 | -0.11% | 1,874,115 | $55.66 | $55.26 $55.95 |
| Sep 25, 2026 | $55.74 | $55.87 | $55.28 | $55.83 | +$0.45 | +0.81% | 1,540,730 | $55.69 | $55.28 $55.87 |
| Sep 24, 2026 | $55.51 | $55.72 | $54.98 | $55.38 | +$0.10 | +0.18% | 1,165,446 | $55.37 | $54.98 $55.72 |
| Sep 23, 2026 | $55.24 | $55.60 | $54.97 | $55.28 | $-1.02 | -1.81% | 1,695,339 | $55.30 | $54.97 $55.60 |
| Sep 22, 2026 | $56.39 | $56.47 | $55.87 | $56.30 | +$0.35 | +0.63% | 1,594,238 | $56.22 | $55.87 $56.47 |
| Sep 21, 2026 | $55.66 | $56.11 | $55.14 | $55.95 | +$0.91 | +1.65% | 1,749,761 | $55.83 | $55.14 $56.11 |
| Sep 18, 2026 | $54.60 | $55.22 | $54.36 | $55.04 | +$0.39 | +0.71% | 2,702,158 | $54.81 | $54.36 $55.22 |
| Sep 17, 2026 | $55.25 | $55.32 | $54.53 | $54.65 | $-0.47 | -0.85% | 1,373,475 | $54.74 | $54.53 $55.32 |
| Sep 16, 2026 | $55.26 | $55.55 | $54.80 | $55.12 | +$0.88 | +1.62% | 1,290,964 | $55.24 | $54.80 $55.55 |
| Sep 15, 2026 | $54.51 | $54.59 | $54.07 | $54.24 | $-0.38 | -0.70% | 1,190,198 | $54.29 | $54.07 $54.59 |
| Sep 14, 2026 | $54.55 | $54.69 | $53.91 | $54.62 | $-1.53 | -2.72% | 1,849,491 | $54.43 | $53.91 $54.69 |
| Sep 11, 2026 | $56.09 | $56.29 | $55.91 | $56.15 | +$0.65 | +1.17% | 1,277,924 | $56.09 | $55.91 $56.29 |
| Sep 10, 2026 | $55.70 | $55.93 | $55.27 | $55.50 | $-1.06 | -1.87% | 1,693,379 | $55.54 | $55.27 $55.93 |
| Sep 9, 2026 | $56.73 | $56.95 | $56.41 | $56.56 | $-1.43 | -2.47% | 1,476,858 | $56.60 | $56.41 $56.95 |
| Sep 8, 2026 | $58.03 | $58.29 | $57.86 | $57.99 | $-0.06 | -0.10% | 1,941,691 | $58.02 | $57.86 $58.29 |
| Sep 4, 2026 | $58.00 | $58.49 | $57.91 | $58.05 | $-0.05 | -0.09% | 1,012,916 | $58.06 | $57.91 $58.49 |
| Sep 3, 2026 | $58.01 | $58.16 | $57.63 | $58.10 | +$0.26 | +0.45% | 999,229 | $58.00 | $57.63 $58.16 |
| Sep 2, 2026 | $58.00 | $58.03 | $57.56 | $57.84 | +$0.14 | +0.24% | 756,910 | $57.77 | $57.56 $58.03 |
| Sep 1, 2026 | $58.30 | $58.69 | $57.60 | $57.70 | $-0.85 | -1.45% | 1,042,523 | $57.91 | $57.60 $58.69 |
| Aug 31, 2026 | $58.66 | $58.86 | $58.33 | $58.55 | $-0.18 | -0.31% | 1,169,166 | $58.50 | $58.33 $58.86 |
| Aug 28, 2026 | $59.04 | $59.09 | $58.53 | $58.73 | $-0.04 | -0.07% | 1,059,666 | $58.71 | $58.53 $59.09 |
| Aug 27, 2026 | $59.14 | $59.40 | $58.62 | $58.77 | $-1.17 | -1.95% | 1,322,668 | $58.83 | $58.62 $59.40 |
| Aug 26, 2026 | $61.48 | $61.48 | $59.68 | $59.94 | $-3.09 | -4.90% | 1,631,056 | $60.35 | $59.68 $61.48 |
| Aug 25, 2026 | $63.48 | $63.53 | $62.92 | $63.03 | +$0.29 | +0.46% | 888,726 | $63.09 | $62.92 $63.53 |
| Aug 24, 2026 | $62.94 | $63.01 | $62.41 | $62.74 | $-0.10 | -0.15% | 1,214,730 | $62.71 | $62.41 $63.01 |
| Aug 21, 2026 | $63.67 | $63.67 | $62.42 | $62.84 | $-0.32 | -0.50% | 1,157,039 | $62.95 | $62.42 $63.67 |