Historical Prices for FER
Summary
29.50
52-Week Low (2023-10-04)
48.29
52-Week High (2024-05-09)
48.29
All-Time High (2024-05-09)
38.89
Current Price (2024-06-28)
Summary
Historical Prices Table
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2011-06-01 | 12.76 | 12.76 | 12.76 | 12.76 | 4000 |
2011-06-06 | 12.63 | 12.63 | 12.63 | 12.63 | 2300 |
2011-06-07 | 12.64 | 12.64 | 12.64 | 12.64 | 6400 |
2011-06-10 | 12.08 | 12.08 | 12.08 | 12.08 | 3500 |
2011-06-15 | 11.85 | 11.85 | 11.85 | 11.85 | 400 |
2011-06-22 | 12.65 | 12.65 | 12.65 | 12.65 | 100 |
2011-07-12 | 11.75 | 11.75 | 11.75 | 11.75 | 4200 |
2011-07-14 | 11.96 | 11.96 | 11.96 | 11.96 | 1650 |
2011-07-19 | 11.40 | 11.55 | 11.40 | 11.50 | 5850 |
2011-09-08 | 11.75 | 11.75 | 11.65 | 11.65 | 2450 |
2011-09-09 | 11.00 | 11.00 | 11.00 | 11.00 | 600 |
2011-09-13 | 10.50 | 10.50 | 10.50 | 10.50 | 158 |
2011-12-08 | 12.20 | 12.20 | 12.20 | 12.20 | 900 |
2011-12-15 | 12.00 | 12.00 | 12.00 | 12.00 | 420 |
2011-12-19 | 11.70 | 11.70 | 11.70 | 11.70 | 240 |
2012-03-13 | 12.25 | 12.25 | 12.25 | 12.25 | 408 |
2012-03-15 | 12.03 | 12.03 | 12.03 | 12.03 | 21118 |
2012-03-16 | 12.25 | 12.25 | 12.25 | 12.25 | 103412 |
2012-03-27 | 11.65 | 11.65 | 11.65 | 11.65 | 370 |
2012-03-29 | 11.30 | 11.30 | 11.30 | 11.30 | 170 |
2012-04-03 | 11.05 | 11.05 | 11.03 | 11.03 | 123930 |
2012-04-04 | 10.80 | 10.80 | 10.80 | 10.80 | 5350 |
2012-04-24 | 11.09 | 11.09 | 11.09 | 11.09 | 320 |
2012-05-21 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
2012-06-05 | 9.35 | 9.35 | 9.35 | 9.35 | 8000 |
2012-07-27 | 10.75 | 10.75 | 10.75 | 10.75 | 110 |
2012-08-06 | 11.30 | 11.30 | 11.30 | 11.30 | 6950 |
2012-08-21 | 12.20 | 12.20 | 12.20 | 12.20 | 500 |
2012-10-10 | 12.65 | 12.65 | 12.65 | 12.65 | 180 |
2012-11-08 | 13.84 | 13.84 | 13.84 | 13.84 | 400 |
2013-04-11 | 16.65 | 16.65 | 16.65 | 16.65 | 200 |
2013-04-25 | 16.49 | 16.49 | 16.49 | 16.49 | 1500 |
2013-04-30 | 16.62 | 16.62 | 16.62 | 16.62 | 750 |
2013-05-14 | 17.34 | 17.34 | 17.34 | 17.34 | 763 |
2013-05-23 | 16.00 | 16.00 | 16.00 | 16.00 | 219 |
2013-05-29 | 16.20 | 16.20 | 16.20 | 16.20 | 420 |
2013-07-03 | 16.45 | 16.45 | 16.45 | 16.45 | 1000 |
2013-07-31 | 17.18 | 17.18 | 17.10 | 17.10 | 963 |
2013-08-23 | 17.73 | 17.73 | 17.73 | 17.73 | 200 |
2013-09-11 | 17.58 | 17.58 | 17.58 | 17.58 | 1192 |
2013-09-19 | 17.75 | 17.75 | 17.75 | 17.75 | 2525 |
2013-09-25 | 18.30 | 18.30 | 18.30 | 18.30 | 238 |
2013-10-01 | 18.50 | 18.50 | 18.50 | 18.50 | 1000 |
2013-10-03 | 18.47 | 18.50 | 18.47 | 18.50 | 2000 |
2013-10-24 | 19.17 | 19.17 | 19.17 | 19.17 | 1000 |
2013-12-20 | 18.28 | 18.58 | 18.28 | 18.58 | 1238 |
2014-01-10 | 19.65 | 19.65 | 19.65 | 19.65 | 1000 |
2014-01-23 | 20.06 | 20.06 | 20.06 | 20.06 | 375 |
2014-03-05 | 21.35 | 21.35 | 21.35 | 21.35 | 1628 |
2014-03-20 | 20.82 | 20.82 | 20.82 | 20.82 | 1000 |
2014-03-26 | 21.26 | 21.26 | 21.26 | 21.26 | 1275 |
2014-04-08 | 21.59 | 21.59 | 21.59 | 21.59 | 2000 |
2014-04-24 | 22.30 | 22.30 | 22.30 | 22.30 | 1380 |
2014-05-01 | 22.49 | 22.49 | 22.49 | 22.49 | 915 |
2014-05-14 | 21.55 | 21.55 | 21.55 | 21.55 | 5645 |
2014-05-16 | 21.49 | 21.49 | 21.49 | 21.49 | 300 |
2014-05-19 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
2014-05-27 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
2014-05-30 | 21.90 | 21.90 | 21.90 | 21.90 | 325 |
2014-07-07 | 21.47 | 21.47 | 21.47 | 21.47 | 100 |
2014-07-11 | 20.75 | 20.82 | 20.75 | 20.82 | 1902 |
2014-07-16 | 21.35 | 21.35 | 21.35 | 21.35 | 2000 |
2014-07-22 | 20.98 | 20.98 | 20.98 | 20.98 | 282 |
2014-08-26 | 20.40 | 20.40 | 20.40 | 20.40 | 1018 |
2014-09-03 | 20.40 | 20.40 | 20.40 | 20.40 | 141 |
2014-09-04 | 20.50 | 20.50 | 20.50 | 20.50 | 400 |
2014-10-17 | 19.00 | 19.00 | 19.00 | 19.00 | 2000 |
2014-11-04 | 19.71 | 19.71 | 19.71 | 19.71 | 500 |
2014-11-18 | 19.70 | 19.70 | 19.70 | 19.70 | 220 |
2014-11-20 | 19.68 | 19.68 | 19.68 | 19.68 | 673 |
2014-12-02 | 20.15 | 20.22 | 20.15 | 20.22 | 6 |
2014-12-04 | 20.18 | 20.18 | 20.00 | 20.10 | 134 |
2014-12-11 | 19.65 | 19.65 | 19.65 | 19.65 | 4171 |
2014-12-12 | 19.70 | 19.70 | 19.40 | 19.40 | 4204 |
2014-12-19 | 19.90 | 19.90 | 19.90 | 19.90 | 3 |
2015-01-14 | 20.37 | 20.85 | 20.37 | 20.85 | 1622 |
2015-01-23 | 20.18 | 20.18 | 20.18 | 20.18 | 950 |
2015-02-13 | 20.95 | 20.95 | 20.95 | 20.95 | 417 |
2015-03-10 | 0.00 | 0.00 | 0.00 | 20.95 | 120 |
2015-03-11 | 0.00 | 0.00 | 0.00 | 20.95 | 0 |
2015-04-27 | 20.20 | 22.09 | 20.20 | 22.09 | 498 |
2015-05-08 | 21.75 | 21.75 | 21.75 | 21.75 | 1042 |
2015-05-22 | 22.16 | 22.16 | 22.16 | 22.16 | 107 |
2015-07-13 | 22.87 | 22.87 | 22.87 | 22.87 | 196 |
2015-07-27 | 23.50 | 23.50 | 23.50 | 23.50 | 5000 |
2015-08-14 | 24.08 | 24.08 | 24.08 | 24.08 | 171 |
2015-08-26 | 23.40 | 23.40 | 23.40 | 23.40 | 5000 |
2015-09-01 | 23.72 | 23.72 | 23.72 | 23.72 | 6034 |
2015-09-23 | 24.00 | 24.00 | 24.00 | 24.00 | 2000 |
2015-11-03 | 24.32 | 24.32 | 24.32 | 24.32 | 201 |
2015-11-27 | 23.62 | 23.62 | 23.62 | 23.62 | 3247 |
2015-11-30 | 24.00 | 24.00 | 23.90 | 23.95 | 405 |
2015-12-04 | 23.30 | 23.30 | 23.30 | 23.30 | 172 |
2015-12-07 | 23.50 | 23.50 | 23.50 | 23.50 | 101 |
2016-01-11 | 21.90 | 21.90 | 21.90 | 21.90 | 105 |
2016-01-12 | 21.85 | 21.85 | 21.85 | 21.85 | 439 |
2016-01-15 | 20.37 | 20.37 | 20.37 | 20.37 | 400 |
2016-02-02 | 21.86 | 21.86 | 21.86 | 21.86 | 2000 |
2016-02-04 | 21.81 | 21.81 | 21.81 | 21.81 | 250 |
2016-02-09 | 19.75 | 19.75 | 19.75 | 19.75 | 640 |
2016-02-16 | 20.35 | 20.35 | 20.35 | 20.35 | 100 |
2016-02-18 | 20.45 | 20.45 | 20.45 | 20.45 | 1750 |
2016-02-22 | 20.30 | 20.30 | 20.30 | 20.30 | 483 |
2016-03-03 | 19.90 | 19.90 | 19.90 | 19.90 | 100 |
2016-03-17 | 0.00 | 0.00 | 0.00 | 19.90 | 200 |
2016-04-04 | 21.32 | 21.32 | 21.32 | 21.32 | 100 |
2016-04-05 | 20.67 | 20.67 | 20.67 | 20.67 | 105 |
2016-04-06 | 0.00 | 0.00 | 0.00 | 20.67 | 0 |
2016-04-08 | 20.77 | 20.77 | 20.77 | 20.77 | 1075 |
2016-04-11 | 21.00 | 21.00 | 21.00 | 21.00 | 475 |
2016-04-12 | 20.85 | 20.85 | 20.85 | 20.85 | 475 |
2016-04-20 | 20.85 | 20.85 | 20.85 | 20.85 | 256 |
2016-04-21 | 20.85 | 20.85 | 20.85 | 20.85 | 0 |
2016-04-22 | 20.85 | 20.85 | 20.85 | 20.85 | 0 |
2016-06-07 | 0.00 | 0.00 | 0.00 | 20.85 | 16 |
2016-06-14 | 19.40 | 19.40 | 19.30 | 19.30 | 5287 |
2016-06-15 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
2016-06-16 | 19.30 | 19.30 | 19.30 | 19.30 | 0 |
2016-06-24 | 19.30 | 19.30 | 19.30 | 19.30 | 4 |
2016-06-28 | 18.55 | 18.55 | 18.55 | 18.55 | 106 |
2016-06-29 | 19.15 | 19.15 | 19.15 | 19.15 | 916 |
2016-06-30 | 19.20 | 19.20 | 19.20 | 19.20 | 582 |
2016-07-01 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-05 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-06 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-07 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-08 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-11 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-12 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-13 | 19.20 | 19.20 | 19.20 | 19.20 | 0 |
2016-07-14 | 20.10 | 20.10 | 20.10 | 20.10 | 200 |
2016-07-15 | 20.10 | 20.10 | 20.10 | 20.10 | 0 |
2016-07-18 | 19.85 | 19.85 | 19.80 | 19.80 | 1284 |
2016-07-19 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-20 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-21 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-22 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-25 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-26 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-27 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-28 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-07-29 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-08-01 | 19.80 | 19.80 | 19.80 | 19.80 | 0 |
2016-08-02 | 20.14 | 20.14 | 20.14 | 20.14 | 582 |
2016-08-03 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
2016-08-04 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
2016-08-05 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
2016-08-31 | 19.67 | 19.67 | 19.67 | 19.67 | 800 |
2016-09-07 | 20.76 | 20.76 | 20.76 | 20.76 | 35780 |
2016-09-14 | 19.89 | 19.89 | 19.89 | 19.89 | 104 |
2016-09-30 | 21.18 | 21.18 | 21.18 | 21.18 | 264 |
2016-11-03 | 18.95 | 18.95 | 18.95 | 18.95 | 900 |
2016-11-11 | 17.67 | 17.67 | 17.67 | 17.67 | 300 |
2016-11-25 | 17.31 | 17.31 | 17.31 | 17.31 | 240 |
2016-11-29 | 17.89 | 17.89 | 17.89 | 17.89 | 120 |
2016-11-30 | 17.50 | 17.50 | 17.50 | 17.50 | 114 |
2016-12-08 | 17.85 | 17.85 | 17.85 | 17.85 | 5400 |
2017-01-31 | 17.90 | 17.90 | 17.90 | 17.90 | 735 |
2017-02-06 | 17.85 | 17.85 | 17.85 | 17.85 | 558 |
2017-02-13 | 18.30 | 18.30 | 18.30 | 18.30 | 632 |
2017-02-17 | 18.40 | 18.40 | 18.40 | 18.40 | 160 |
2017-02-27 | 18.07 | 18.07 | 17.90 | 17.90 | 698 |
2017-02-28 | 18.82 | 18.82 | 18.82 | 18.82 | 1068 |
2017-03-06 | 18.85 | 18.85 | 18.85 | 18.85 | 3254 |
2017-03-13 | 19.40 | 19.40 | 19.40 | 19.40 | 3254 |
2017-03-29 | 20.00 | 20.00 | 20.00 | 20.00 | 231 |
2017-04-05 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 |
2017-05-03 | 21.80 | 21.80 | 21.80 | 21.80 | 1000 |
2017-05-04 | 21.83 | 21.83 | 21.83 | 21.83 | 200 |
2017-05-24 | 22.27 | 22.27 | 22.27 | 22.27 | 236 |
2017-05-26 | 22.27 | 22.27 | 22.27 | 22.27 | 349 |
2017-06-01 | 23.00 | 23.00 | 23.00 | 23.00 | 1000 |
2017-06-09 | 22.27 | 22.27 | 22.27 | 22.27 | 100 |
2017-06-29 | 21.95 | 21.95 | 21.95 | 21.95 | 1035 |
2017-08-10 | 21.66 | 21.66 | 21.66 | 21.66 | 922 |
2017-08-14 | 21.87 | 21.87 | 21.87 | 21.87 | 390 |
2017-08-18 | 21.95 | 21.95 | 21.95 | 21.95 | 461 |
2017-08-31 | 22.40 | 22.40 | 22.40 | 22.40 | 408 |
2017-09-06 | 23.14 | 23.14 | 23.14 | 23.14 | 863 |
2017-09-08 | 23.25 | 23.25 | 22.93 | 23.25 | 714 |
2017-09-11 | 23.18 | 23.18 | 23.18 | 23.18 | 259 |
2017-09-12 | 22.94 | 22.94 | 22.94 | 22.94 | 463 |
2017-09-21 | 22.94 | 22.94 | 22.94 | 22.94 | 1000 |
2017-09-22 | 22.94 | 22.94 | 22.94 | 22.94 | 1016 |
2017-09-27 | 21.74 | 21.74 | 21.74 | 21.74 | 11788 |
2017-10-19 | 21.84 | 21.84 | 21.84 | 21.84 | 171 |
2017-10-20 | 21.88 | 21.88 | 21.88 | 21.88 | 1137 |
2017-10-25 | 21.07 | 21.07 | 21.07 | 21.07 | 159 |
2017-10-26 | 21.43 | 21.46 | 21.43 | 21.46 | 564 |
2017-11-01 | 21.62 | 21.62 | 21.62 | 21.62 | 200 |
2017-11-02 | 21.71 | 21.71 | 21.71 | 21.71 | 326 |
2017-11-07 | 21.30 | 21.30 | 21.30 | 21.30 | 337 |
2017-11-09 | 21.10 | 21.10 | 21.10 | 21.10 | 495 |
2017-11-20 | 21.48 | 21.48 | 21.48 | 21.48 | 666 |
2017-12-07 | 21.87 | 21.87 | 21.87 | 21.87 | 6226 |
2017-12-12 | 21.43 | 21.43 | 21.43 | 21.43 | 199 |
2017-12-15 | 21.48 | 21.48 | 21.48 | 21.48 | 324 |
2017-12-19 | 22.11 | 22.11 | 22.00 | 22.00 | 5475 |
2017-12-28 | 22.69 | 22.69 | 22.55 | 22.55 | 653 |
2018-01-03 | 22.82 | 22.89 | 22.89 | 22.89 | 283 |
2018-01-10 | 23.41 | 23.41 | 23.41 | 23.41 | 255 |
2018-01-23 | 23.40 | 23.40 | 23.00 | 23.00 | 371 |
2018-01-30 | 22.85 | 22.85 | 22.65 | 22.65 | 364 |
2018-02-08 | 20.82 | 20.82 | 20.82 | 20.82 | 190 |
2018-02-14 | 21.15 | 21.15 | 21.15 | 21.15 | 863 |
2018-02-15 | 21.41 | 21.99 | 21.41 | 21.99 | 455 |
2018-02-27 | 21.79 | 21.79 | 21.79 | 21.79 | 300 |
2018-03-07 | 21.03 | 21.03 | 21.03 | 21.03 | 266 |
2018-03-12 | 21.20 | 21.20 | 21.20 | 21.20 | 985 |
2018-03-13 | 21.46 | 21.46 | 21.41 | 21.41 | 10211 |
2018-03-16 | 21.10 | 21.10 | 21.10 | 21.10 | 260 |
2018-03-19 | 20.87 | 20.87 | 20.87 | 20.87 | 2789 |
2018-03-20 | 20.79 | 20.79 | 20.79 | 20.79 | 734 |
2018-03-22 | 20.29 | 20.29 | 20.29 | 20.29 | 912 |
2018-03-27 | 20.37 | 20.37 | 20.37 | 20.37 | 108 |
2018-04-04 | 20.58 | 20.58 | 20.58 | 20.58 | 463 |
2018-04-17 | 21.41 | 21.41 | 21.41 | 21.41 | 176 |
2018-04-19 | 21.76 | 21.76 | 21.74 | 21.74 | 1445 |
2018-04-26 | 21.65 | 21.65 | 21.65 | 21.65 | 1112 |
2018-04-30 | 21.35 | 21.35 | 21.35 | 21.35 | 158 |
2018-05-02 | 21.40 | 21.40 | 21.40 | 21.40 | 1175 |
2018-05-17 | 20.60 | 20.60 | 20.45 | 20.45 | 884 |
2018-05-21 | 14.30 | 20.25 | 14.30 | 14.30 | 854 |
2018-06-20 | 21.26 | 21.26 | 21.26 | 21.26 | 2310 |
2018-07-06 | 20.89 | 20.89 | 20.89 | 20.89 | 700 |
2018-07-11 | 20.93 | 20.93 | 20.93 | 20.93 | 6478 |
2018-07-26 | 20.33 | 20.33 | 20.33 | 20.33 | 3549 |
2018-08-09 | 21.10 | 21.10 | 21.10 | 21.10 | 231 |
2018-08-13 | 20.84 | 20.84 | 20.84 | 20.84 | 105 |
2018-09-20 | 21.65 | 21.65 | 21.65 | 21.65 | 261 |
2018-10-03 | 21.35 | 21.35 | 21.35 | 21.35 | 174 |
2018-10-05 | 20.90 | 20.90 | 20.90 | 20.90 | 1425 |
2018-10-08 | 20.30 | 20.30 | 20.30 | 20.30 | 5537 |
2018-11-15 | 20.00 | 20.00 | 20.00 | 20.00 | 752 |
2018-11-28 | 20.25 | 20.25 | 20.25 | 20.25 | 264 |
2018-11-30 | 20.42 | 20.42 | 20.42 | 20.42 | 109 |
2018-12-11 | 20.25 | 20.25 | 20.25 | 20.25 | 521 |
2018-12-19 | 20.10 | 20.10 | 20.10 | 20.10 | 311 |
2018-12-27 | 19.65 | 19.65 | 19.65 | 19.65 | 1458 |
2019-01-22 | 21.99 | 21.99 | 21.99 | 21.99 | 1000 |
2019-01-25 | 22.33 | 22.33 | 22.33 | 22.33 | 700 |
2019-03-08 | 22.90 | 22.90 | 22.90 | 22.90 | 211 |
2019-04-30 | 24.55 | 24.55 | 24.55 | 24.55 | 23829 |
2019-05-29 | 23.78 | 23.78 | 23.78 | 23.78 | 106665 |
2019-06-03 | 0.00 | 0.00 | 0.00 | 23.78 | 421 |
2019-06-11 | 24.68 | 24.68 | 24.68 | 24.68 | 1180 |
2019-06-17 | 0.00 | 0.00 | 0.00 | 24.68 | 31 |
2019-06-18 | 0.00 | 0.00 | 0.00 | 24.68 | 20 |
2019-06-19 | 0.00 | 0.00 | 0.00 | 24.68 | 1 |
2019-06-20 | 0.00 | 0.00 | 0.00 | 24.68 | 3 |
2019-06-24 | 0.00 | 0.00 | 0.00 | 24.68 | 10 |
2019-07-08 | 0.00 | 0.00 | 0.00 | 24.68 | 5 |
2019-07-09 | 0.00 | 0.00 | 0.00 | 24.68 | 50 |
2019-07-10 | 0.00 | 0.00 | 0.00 | 24.68 | 3 |
2019-07-17 | 0.00 | 0.00 | 0.00 | 24.68 | 740 |
2019-08-02 | 26.75 | 26.75 | 26.75 | 26.75 | 162 |
2019-08-07 | 27.00 | 27.00 | 27.00 | 27.00 | 126 |
2019-08-14 | 0.00 | 0.00 | 0.00 | 27.00 | 4514 |
2019-08-20 | 28.05 | 28.05 | 28.05 | 28.05 | 2803 |
2019-08-23 | 28.38 | 28.38 | 28.38 | 28.38 | 1097 |
2019-09-12 | 0.00 | 0.00 | 0.00 | 28.38 | 45 |
2019-09-16 | 28.35 | 28.35 | 28.35 | 28.35 | 628 |
2019-09-17 | 0.00 | 0.00 | 0.00 | 28.35 | 17 |
2019-09-23 | 29.15 | 29.15 | 29.15 | 29.15 | 605 |
2019-09-24 | 29.40 | 29.40 | 29.40 | 29.40 | 407 |
2019-10-01 | 28.70 | 28.70 | 28.70 | 28.70 | 178 |
2019-10-02 | 27.83 | 27.83 | 27.83 | 27.83 | 344 |
2019-10-14 | 28.50 | 28.50 | 28.50 | 28.50 | 173 |
2019-10-18 | 28.83 | 28.83 | 28.83 | 28.83 | 110 |
2019-10-21 | 29.00 | 29.00 | 29.00 | 29.00 | 900 |
2019-10-25 | 29.14 | 29.14 | 29.14 | 29.14 | 102 |
2019-10-28 | 0.00 | 0.00 | 0.00 | 29.14 | 80 |
2019-11-01 | 0.00 | 0.00 | 0.00 | 29.14 | 84 |
2019-11-07 | 28.75 | 29.32 | 28.75 | 29.32 | 414 |
2019-11-11 | 28.60 | 28.60 | 28.60 | 28.60 | 154 |
2019-11-19 | 29.25 | 29.25 | 29.25 | 29.25 | 112 |
2019-12-09 | 0.00 | 0.00 | 0.00 | 29.25 | 34 |
2019-12-10 | 0.00 | 0.00 | 0.00 | 29.25 | 103 |
2019-12-11 | 0.00 | 0.00 | 0.00 | 29.25 | 7 |
2019-12-12 | 0.00 | 0.00 | 0.00 | 29.25 | 2 |
2019-12-13 | 30.33 | 30.33 | 30.33 | 30.33 | 137 |
2019-12-20 | 0.00 | 0.00 | 0.00 | 30.33 | 2 |
2019-12-23 | 0.00 | 0.00 | 0.00 | 30.33 | 10 |
2019-12-24 | 29.80 | 29.80 | 29.80 | 29.80 | 1751 |
2019-12-31 | 0.00 | 0.00 | 0.00 | 29.80 | 18 |
2020-01-03 | 30.40 | 30.40 | 30.40 | 30.40 | 380 |
2020-01-10 | 30.75 | 30.75 | 30.75 | 30.75 | 380 |
2020-01-14 | 30.75 | 30.75 | 30.75 | 30.75 | 2186 |
2020-01-17 | 32.15 | 0.00 | 0.00 | 30.75 | 276 |
2020-01-27 | 31.95 | 31.95 | 31.95 | 31.95 | 164 |
2020-02-21 | 32.35 | 32.35 | 32.35 | 32.35 | 23243 |
2020-03-02 | 0.00 | 0.00 | 0.00 | 32.35 | 25 |
2020-03-06 | 0.00 | 0.00 | 0.00 | 32.35 | 25 |
2020-03-12 | 22.59 | 22.59 | 22.59 | 22.59 | 478 |
2020-03-13 | 0.00 | 0.00 | 0.00 | 22.59 | 2712 |
2020-03-25 | 22.25 | 22.25 | 22.25 | 22.25 | 6195 |
2020-03-27 | 24.71 | 24.71 | 24.71 | 24.71 | 436 |
2020-04-01 | 23.12 | 23.12 | 23.12 | 24.71 | 3833 |
2020-04-06 | 0.00 | 0.00 | 0.00 | 24.71 | 0 |
2020-04-08 | 0.00 | 0.00 | 0.00 | 24.71 | 0 |
2020-04-24 | 23.80 | 23.80 | 23.80 | 23.80 | 222 |
2020-04-30 | 0.00 | 0.00 | 0.00 | 23.80 | 20 |
2020-05-05 | 24.52 | 24.52 | 24.52 | 24.52 | 4100 |
2020-05-07 | 23.88 | 23.88 | 23.88 | 23.88 | 309 |
2020-05-11 | 24.82 | 24.88 | 24.82 | 24.88 | 3100 |
2020-05-13 | 25.79 | 25.79 | 25.79 | 25.79 | 169 |
2020-05-21 | 25.27 | 25.27 | 25.27 | 25.27 | 5820 |
2020-05-22 | 24.80 | 0.00 | 0.00 | 25.27 | 0 |
2020-05-28 | 27.49 | 27.49 | 27.49 | 27.49 | 6460 |
2020-05-29 | 27.14 | 27.14 | 26.90 | 26.90 | 7823 |
2020-06-12 | 26.50 | 26.50 | 26.50 | 26.50 | 306 |
2020-06-17 | 28.30 | 28.30 | 28.23 | 28.23 | 3550 |
2020-06-18 | 28.40 | 28.40 | 28.40 | 28.40 | 393 |
2020-06-22 | 0.00 | 0.00 | 0.00 | 28.40 | 7 |
2020-06-23 | 0.00 | 0.00 | 0.00 | 28.40 | 11 |
2020-06-26 | 0.00 | 0.00 | 0.00 | 28.40 | 0 |
2020-06-29 | 0.00 | 0.00 | 0.00 | 28.40 | 17 |
2020-07-02 | 0.00 | 0.00 | 0.00 | 28.40 | 0 |
2020-07-08 | 0.00 | 0.00 | 0.00 | 28.40 | 10 |
2020-07-14 | 0.00 | 0.00 | 0.00 | 28.40 | 10 |
2020-07-15 | 0.00 | 0.00 | 0.00 | 28.40 | 41 |
2020-07-20 | 0.00 | 0.00 | 0.00 | 28.40 | 39 |
2020-07-24 | 26.31 | 26.31 | 26.31 | 26.31 | 375 |
2020-07-27 | 0.00 | 0.00 | 0.00 | 26.31 | 9 |
2020-08-03 | 24.75 | 24.75 | 24.75 | 26.31 | 2210 |
2020-08-11 | 0.00 | 0.00 | 0.00 | 26.31 | 10 |
2020-08-18 | 27.28 | 27.28 | 27.28 | 27.28 | 425 |
2020-08-25 | 27.44 | 27.44 | 27.44 | 27.44 | 357 |
2020-09-01 | 0.00 | 0.00 | 0.00 | 27.44 | 9 |
2020-09-10 | 26.06 | 26.06 | 26.06 | 26.06 | 594 |
2020-09-30 | 24.50 | 24.50 | 24.50 | 24.50 | 184 |
2020-10-02 | 0.00 | 0.00 | 0.00 | 24.50 | 0 |
2020-10-05 | 0.00 | 0.00 | 0.00 | 24.50 | 400 |
2020-10-06 | 24.88 | 24.88 | 24.88 | 24.88 | 101 |
2020-10-08 | 25.25 | 25.25 | 25.25 | 25.25 | 184 |
2020-10-09 | 0.00 | 0.00 | 0.00 | 25.25 | 0 |
2020-10-13 | 0.00 | 0.00 | 0.00 | 25.25 | 55 |
2020-10-15 | 0.00 | 0.00 | 0.00 | 25.25 | 74 |
2020-10-22 | 24.25 | 24.25 | 24.25 | 24.25 | 111 |
2020-10-26 | 0.00 | 0.00 | 0.00 | 24.25 | 12 |
2020-10-28 | 22.85 | 22.85 | 22.85 | 22.85 | 400 |
2020-10-30 | 0.00 | 0.00 | 0.00 | 22.85 | 0 |
2020-11-02 | 22.15 | 22.15 | 22.15 | 22.15 | 150 |
2020-11-04 | 23.14 | 23.14 | 23.14 | 23.14 | 640 |
2020-11-06 | 23.68 | 23.68 | 23.64 | 23.64 | 2623 |
2020-11-10 | 27.30 | 27.80 | 27.26 | 27.80 | 129811 |
2020-11-11 | 0.00 | 0.00 | 0.00 | 27.80 | 74 |
2020-11-13 | 0.00 | 0.00 | 0.00 | 27.80 | 0 |
2020-11-16 | 27.85 | 27.85 | 27.85 | 27.85 | 562 |
2020-11-19 | 0.00 | 0.00 | 0.00 | 27.85 | 64 |
2020-12-03 | 0.00 | 0.00 | 0.00 | 27.85 | 99 |
2020-12-04 | 28.63 | 28.64 | 28.58 | 28.58 | 28702 |
2020-12-07 | 0.00 | 0.00 | 0.00 | 28.58 | 1821 |
2020-12-08 | 0.00 | 0.00 | 0.00 | 28.58 | 72 |
2020-12-09 | 0.00 | 0.00 | 0.00 | 28.58 | 26 |
2020-12-10 | 0.00 | 0.00 | 0.00 | 28.58 | 43 |
2020-12-11 | 0.00 | 0.00 | 0.00 | 28.58 | 0 |
2020-12-14 | 0.00 | 0.00 | 0.00 | 28.58 | 4 |
2020-12-15 | 28.23 | 28.23 | 28.23 | 28.23 | 104 |
2020-12-17 | 28.70 | 28.70 | 28.70 | 28.70 | 104 |
2020-12-18 | 28.50 | 28.50 | 28.50 | 28.50 | 171 |
2020-12-22 | 0.00 | 0.00 | 0.00 | 28.50 | 3 |
2020-12-23 | 27.40 | 27.40 | 27.40 | 27.40 | 192 |
2020-12-28 | 0.00 | 0.00 | 0.00 | 27.40 | 69 |
2020-12-29 | 0.00 | 0.00 | 0.00 | 27.40 | 1 |
2020-12-30 | 28.10 | 28.10 | 28.10 | 28.10 | 180 |
2021-01-04 | 0.00 | 0.00 | 0.00 | 28.10 | 4 |
2021-01-05 | 0.00 | 0.00 | 0.00 | 28.10 | 16 |
2021-01-08 | 27.50 | 27.50 | 27.50 | 27.50 | 855 |
2021-01-11 | 0.00 | 0.00 | 0.00 | 27.50 | 94 |
2021-01-12 | 0.00 | 0.00 | 0.00 | 27.50 | 53 |
2021-01-14 | 25.00 | 25.75 | 25.00 | 25.75 | 731 |
2021-01-15 | 25.05 | 0.00 | 0.00 | 25.75 | 0 |
2021-01-20 | 25.45 | 25.45 | 25.45 | 25.45 | 1336 |
2021-01-22 | 24.61 | 24.61 | 24.61 | 24.61 | 163 |
2021-01-25 | 0.00 | 0.00 | 0.00 | 24.61 | 72 |
2021-01-26 | 24.69 | 24.69 | 24.69 | 24.69 | 1033 |
2021-02-01 | 24.50 | 24.50 | 24.50 | 24.50 | 400 |
2021-02-03 | 24.78 | 24.78 | 24.78 | 24.78 | 125 |
2021-02-04 | 25.00 | 25.25 | 25.00 | 25.25 | 752 |
2021-02-05 | 25.80 | 25.80 | 25.80 | 25.80 | 562 |
2021-02-08 | 0.00 | 0.00 | 0.00 | 25.80 | 51 |
2021-02-09 | 25.56 | 25.56 | 25.56 | 25.56 | 459 |
2021-02-10 | 0.00 | 25.25 | 0.00 | 0.00 | 238 |
2021-02-11 | 25.00 | 25.00 | 25.00 | 25.00 | 335 |
2021-02-12 | 25.04 | 0.00 | 0.00 | 25.00 | 0 |
2021-02-16 | 0.00 | 0.00 | 0.00 | 25.00 | 4 |
2021-02-17 | 24.28 | 24.29 | 24.24 | 25.00 | 44250 |
2021-02-18 | 0.00 | 0.00 | 0.00 | 25.00 | 20 |
2021-02-22 | 0.00 | 0.00 | 0.00 | 25.00 | 92 |
2021-02-24 | 26.03 | 26.03 | 26.03 | 26.03 | 12605 |
2021-02-26 | 25.31 | 25.31 | 25.31 | 25.31 | 385 |
2021-03-01 | 0.00 | 0.00 | 0.00 | 25.31 | 179 |
2021-03-03 | 0.00 | 0.00 | 0.00 | 25.31 | 1002 |
2021-03-05 | 24.91 | 24.91 | 24.91 | 24.91 | 3550 |
2021-03-09 | 26.50 | 26.50 | 26.44 | 26.44 | 19136 |
2021-03-10 | 0.00 | 0.00 | 0.00 | 26.44 | 9745 |
2021-03-11 | 26.36 | 26.36 | 26.36 | 26.36 | 641 |
2021-03-12 | 26.54 | 26.54 | 26.54 | 26.54 | 808 |
2021-03-15 | 26.97 | 26.97 | 26.97 | 26.97 | 226 |
2021-03-16 | 0.00 | 0.00 | 0.00 | 26.97 | 500 |
2021-03-17 | 27.00 | 27.00 | 27.00 | 27.00 | 292 |
2021-03-18 | 26.00 | 26.00 | 26.00 | 26.00 | 225 |
2021-03-19 | 0.00 | 0.00 | 0.00 | 26.00 | 0 |
2021-03-22 | 25.19 | 25.19 | 25.19 | 25.19 | 139 |
2021-03-24 | 25.80 | 25.80 | 25.80 | 25.80 | 592 |
2021-03-25 | 0.00 | 0.00 | 0.00 | 25.80 | 21 |
2021-03-26 | 25.65 | 25.65 | 25.65 | 25.65 | 112 |
2021-04-01 | 0.00 | 0.00 | 0.00 | 25.65 | 0 |
2021-04-06 | 0.00 | 0.00 | 0.00 | 25.65 | 1940 |
2021-04-15 | 0.00 | 0.00 | 0.00 | 25.65 | 5 |
2021-04-16 | 27.00 | 27.00 | 27.00 | 27.00 | 138 |
2021-04-19 | 0.00 | 0.00 | 0.00 | 27.00 | 83 |
2021-04-20 | 0.00 | 0.00 | 0.00 | 27.00 | 25 |
2021-04-22 | 26.67 | 27.00 | 26.67 | 27.00 | 1421 |
2021-04-23 | 0.00 | 0.00 | 0.00 | 27.00 | 0 |
2021-04-27 | 27.74 | 27.74 | 27.74 | 27.74 | 228 |
2021-04-29 | 28.15 | 28.15 | 28.15 | 27.74 | 597 |
2021-04-30 | 29.00 | 29.00 | 29.00 | 29.00 | 373 |
2021-05-03 | 28.80 | 28.80 | 28.80 | 28.80 | 112 |
2021-05-04 | 0.00 | 0.00 | 0.00 | 28.80 | 39 |
2021-05-05 | 28.86 | 28.86 | 28.86 | 28.86 | 520 |
2021-05-06 | 29.30 | 29.30 | 29.30 | 29.30 | 147 |
2021-05-11 | 30.20 | 30.20 | 30.20 | 30.20 | 138 |
2021-05-12 | 0.00 | 0.00 | 0.00 | 30.20 | 22 |
2021-05-13 | 30.00 | 30.00 | 30.00 | 30.00 | 379 |
2021-05-17 | 30.10 | 30.10 | 30.10 | 30.10 | 142 |
2021-05-18 | 0.00 | 0.00 | 0.00 | 30.10 | 78 |
2021-05-19 | 28.88 | 28.88 | 28.88 | 28.88 | 406 |
2021-05-20 | 29.00 | 29.00 | 29.00 | 29.00 | 224 |
2021-05-24 | 0.00 | 0.00 | 0.00 | 29.00 | 170 |
2021-05-25 | 29.78 | 29.78 | 29.78 | 29.78 | 280 |
2021-05-28 | 29.50 | 29.50 | 29.50 | 29.50 | 149 |
2021-06-03 | 29.61 | 29.67 | 29.61 | 29.67 | 1705 |
2021-06-07 | 29.77 | 29.77 | 29.77 | 29.77 | 381 |
2021-06-08 | 30.10 | 30.70 | 30.10 | 30.70 | 961 |
2021-06-10 | 30.25 | 30.50 | 30.25 | 30.50 | 9137 |
2021-06-16 | 0.00 | 0.00 | 0.00 | 30.50 | 10 |
2021-06-18 | 29.80 | 29.80 | 29.80 | 30.50 | 179 |
2021-06-21 | 29.87 | 29.87 | 29.87 | 29.87 | 244 |
2021-06-22 | 0.00 | 0.00 | 0.00 | 29.87 | 74 |
2021-06-24 | 0.00 | 0.00 | 0.00 | 29.87 | 2 |
2021-06-25 | 30.75 | 30.75 | 30.75 | 30.75 | 305 |
2021-06-28 | 30.04 | 30.30 | 30.04 | 30.30 | 404 |
2021-06-29 | 0.00 | 0.00 | 0.00 | 30.30 | 10 |
2021-06-30 | 29.60 | 29.60 | 29.60 | 29.60 | 372 |
2021-07-01 | 30.06 | 30.06 | 30.06 | 30.06 | 409 |
2021-07-02 | 0.00 | 0.00 | 0.00 | 30.06 | 91 |
2021-07-07 | 30.40 | 30.42 | 30.40 | 30.42 | 899 |
2021-07-13 | 0.00 | 0.00 | 0.00 | 30.42 | 74 |
2021-07-14 | 0.00 | 0.00 | 0.00 | 30.42 | 84 |
2021-07-16 | 0.00 | 0.00 | 0.00 | 30.42 | 407 |
2021-07-19 | 0.00 | 0.00 | 0.00 | 30.42 | 11 |
2021-07-20 | 0.00 | 0.00 | 0.00 | 30.42 | 82 |
2021-07-21 | 0.00 | 0.00 | 0.00 | 30.42 | 48 |
2021-07-27 | 0.00 | 0.00 | 0.00 | 30.42 | 19 |
2021-07-30 | 0.00 | 0.00 | 0.00 | 30.42 | 76 |
2021-08-02 | 0.00 | 0.00 | 0.00 | 30.42 | 11 |
2021-08-04 | 29.55 | 29.55 | 29.55 | 29.55 | 185 |
2021-08-06 | 29.50 | 29.50 | 29.46 | 29.46 | 20567 |
2021-08-10 | 0.00 | 0.00 | 0.00 | 29.46 | 13 |
2021-08-11 | 0.00 | 0.00 | 0.00 | 29.46 | 6 |
2021-08-12 | 29.75 | 29.75 | 29.75 | 29.75 | 284 |
2021-08-13 | 29.66 | 29.66 | 29.66 | 29.66 | 165 |
2021-08-16 | 29.20 | 29.30 | 29.10 | 29.10 | 23730 |
2021-08-17 | 29.13 | 29.13 | 29.13 | 29.13 | 327 |
2021-08-19 | 0.00 | 0.00 | 0.00 | 29.13 | 81 |
2021-08-20 | 28.78 | 28.78 | 28.78 | 28.78 | 130 |
2021-08-23 | 0.00 | 0.00 | 0.00 | 28.78 | 1045 |
2021-08-24 | 0.00 | 0.00 | 0.00 | 28.78 | 95 |
2021-09-02 | 30.31 | 30.31 | 30.31 | 28.78 | 16500 |
2021-09-08 | 0.00 | 0.00 | 0.00 | 28.78 | 80 |
2021-09-09 | 29.45 | 29.55 | 29.45 | 29.55 | 358 |
2021-09-17 | 28.82 | 28.82 | 28.82 | 28.82 | 198 |
2021-09-20 | 0.00 | 0.00 | 0.00 | 28.82 | 520 |
2021-09-21 | 29.40 | 29.40 | 29.40 | 29.40 | 340 |
2021-10-14 | 0.00 | 0.00 | 0.00 | 29.40 | 2 |
2021-10-20 | 0.00 | 0.00 | 0.00 | 29.40 | 20 |
2021-10-29 | 32.20 | 32.20 | 31.20 | 31.20 | 1155 |
2021-11-09 | 31.07 | 31.07 | 31.07 | 31.07 | 269 |
2021-11-17 | 0.00 | 0.00 | 0.00 | 31.07 | 5 |
2021-11-18 | 29.26 | 29.26 | 29.26 | 29.26 | 532 |
2021-11-29 | 27.50 | 27.50 | 27.50 | 27.50 | 166 |
2021-11-30 | 0.00 | 0.00 | 0.00 | 27.50 | 718 |
2021-12-01 | 0.00 | 0.00 | 0.00 | 27.50 | 16 |
2021-12-02 | 0.00 | 0.00 | 0.00 | 27.50 | 500 |
2021-12-09 | 0.00 | 0.00 | 0.00 | 27.50 | 21 |
2021-12-13 | 0.00 | 0.00 | 0.00 | 27.50 | 2 |
2021-12-15 | 0.00 | 0.00 | 0.00 | 27.50 | 24 |
2021-12-20 | 0.00 | 0.00 | 0.00 | 27.50 | 6 |
2021-12-22 | 0.00 | 0.00 | 0.00 | 27.50 | 370 |
2022-01-26 | 27.50 | 27.50 | 27.50 | 27.50 | 170 |
2022-01-28 | 25.85 | 25.85 | 25.85 | 25.85 | 476 |
2022-02-01 | 27.35 | 27.35 | 27.35 | 27.35 | 1232 |
2022-02-15 | 28.25 | 28.25 | 28.25 | 28.25 | 365 |
2022-02-28 | 28.20 | 28.20 | 28.20 | 28.20 | 1060 |
2022-03-03 | 26.00 | 26.00 | 26.00 | 26.00 | 451 |
2022-03-10 | 25.65 | 25.65 | 25.65 | 25.65 | 1823 |
2022-03-11 | 25.20 | 25.20 | 25.20 | 25.20 | 1227 |
2022-03-28 | 25.75 | 25.75 | 25.75 | 25.75 | 265 |
2022-04-27 | 24.80 | 24.80 | 24.80 | 24.80 | 305 |
2022-05-13 | 24.80 | 24.80 | 24.80 | 24.80 | 1818 |
2022-06-01 | 26.90 | 26.90 | 26.90 | 26.90 | 115 |
2022-06-06 | 28.20 | 28.20 | 28.20 | 28.20 | 156 |
2022-06-14 | 24.35 | 24.35 | 24.35 | 24.35 | 102 |
2022-06-16 | 23.65 | 24.00 | 23.65 | 24.00 | 631 |
2022-06-21 | 25.65 | 25.65 | 25.65 | 25.65 | 120 |
2022-07-05 | 25.90 | 25.90 | 25.90 | 25.90 | 235 |
2022-07-20 | 26.90 | 26.90 | 26.90 | 26.90 | 122 |
2022-08-04 | 26.80 | 26.80 | 26.80 | 26.80 | 107 |
2022-08-23 | 26.94 | 26.94 | 26.94 | 26.94 | 283 |
2022-08-24 | 26.74 | 26.74 | 26.74 | 26.74 | 144 |
2022-09-08 | 24.40 | 24.40 | 24.40 | 24.40 | 5173 |
2022-09-14 | 25.37 | 25.37 | 25.37 | 25.37 | 149 |
2022-10-11 | 22.29 | 22.29 | 22.29 | 22.29 | 1532 |
2022-10-18 | 24.69 | 24.69 | 24.69 | 24.69 | 155 |
2022-10-21 | 22.00 | 22.00 | 22.00 | 22.00 | 383 |
2022-11-21 | 24.79 | 24.79 | 24.79 | 24.79 | 519 |
2022-12-20 | 25.18 | 25.18 | 25.18 | 25.18 | 119 |
2023-01-23 | 29.99 | 29.99 | 29.99 | 29.99 | 113 |
2023-02-24 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
2023-03-02 | 28.35 | 28.35 | 28.35 | 28.35 | 4274 |
2023-03-09 | 28.15 | 28.15 | 28.15 | 28.15 | 199 |
2023-03-22 | 28.38 | 28.38 | 28.38 | 28.38 | 599 |
2023-03-27 | 27.60 | 27.60 | 27.60 | 27.60 | 200 |
2023-04-19 | 29.76 | 29.76 | 29.76 | 29.76 | 126 |
2023-05-24 | 31.22 | 31.22 | 31.22 | 31.22 | 640 |
2023-06-13 | 30.55 | 30.55 | 30.55 | 30.55 | 4968 |
2023-06-21 | 32.50 | 32.50 | 32.50 | 32.50 | 625 |
2023-08-01 | 33.40 | 33.40 | 33.40 | 33.40 | 100 |
2023-08-04 | 33.10 | 33.10 | 33.10 | 33.10 | 592 |
2023-08-21 | 34.00 | 34.00 | 34.00 | 34.00 | 115 |
2023-08-22 | 30.00 | 30.00 | 30.00 | 30.00 | 101 |
2023-09-07 | 31.60 | 31.60 | 31.59 | 31.59 | 370 |
2023-09-22 | 31.63 | 33.29 | 31.63 | 33.29 | 203 |
2023-09-29 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
2023-10-03 | 30.00 | 30.00 | 30.00 | 30.00 | 210 |
2023-10-04 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
2023-10-10 | 29.94 | 29.94 | 29.55 | 29.55 | 300 |
2023-10-13 | 32.79 | 32.79 | 32.79 | 32.79 | 200 |
2023-10-17 | 32.50 | 32.50 | 32.50 | 32.50 | 100 |
2023-11-17 | 38.07 | 38.07 | 38.07 | 38.07 | 150 |
2023-11-20 | 32.82 | 32.86 | 32.82 | 32.86 | 641 |
2023-12-14 | 35.41 | 35.41 | 35.41 | 35.41 | 216 |
2024-01-05 | 38.78 | 38.78 | 38.78 | 38.78 | 200 |
2024-01-19 | 38.00 | 38.00 | 38.00 | 38.00 | 160 |
2024-02-08 | 38.45 | 38.45 | 38.45 | 38.45 | 188 |
2024-02-14 | 37.54 | 37.54 | 37.54 | 37.54 | 433 |
2024-02-28 | 39.53 | 39.53 | 39.53 | 39.53 | 300 |
2024-03-06 | 37.07 | 37.07 | 37.07 | 37.07 | 300 |
2024-03-11 | 40.02 | 40.02 | 40.02 | 40.02 | 198 |
2024-04-03 | 40.74 | 40.74 | 40.74 | 40.74 | 404 |
2024-04-08 | 38.65 | 38.65 | 37.62 | 37.62 | 4154 |
2024-04-09 | 37.64 | 37.64 | 37.64 | 37.64 | 159 |
2024-04-11 | 37.58 | 37.58 | 37.58 | 37.58 | 300 |
2024-04-16 | 35.30 | 36.11 | 35.30 | 36.11 | 800 |
2024-04-25 | 36.12 | 36.12 | 36.12 | 36.12 | 141 |
2024-05-01 | 37.60 | 37.60 | 37.60 | 37.60 | 100 |
2024-05-03 | 39.29 | 39.29 | 39.29 | 39.29 | 100 |
2024-05-06 | 40.00 | 40.00 | 40.00 | 40.00 | 125 |
2024-05-07 | 40.34 | 40.34 | 40.34 | 40.34 | 270 |
2024-05-08 | 40.74 | 40.74 | 40.74 | 40.74 | 614 |
2024-05-09 | 47.22 | 48.29 | 38.00 | 40.00 | 94935 |
2024-05-10 | 39.00 | 39.00 | 37.00 | 37.50 | 29354 |
2024-05-13 | 38.00 | 38.61 | 37.81 | 37.90 | 8708 |
2024-05-14 | 40.00 | 41.02 | 38.96 | 40.40 | 6963 |
2024-05-15 | 40.90 | 42.46 | 40.41 | 41.52 | 131153 |
2024-05-16 | 41.04 | 41.21 | 40.18 | 40.49 | 27263 |
2024-05-17 | 40.37 | 41.42 | 40.37 | 40.62 | 7526 |
2024-05-20 | 39.61 | 40.59 | 39.60 | 40.00 | 3146 |
2024-05-21 | 40.52 | 40.90 | 39.60 | 40.90 | 80575 |
2024-05-22 | 40.40 | 40.40 | 39.61 | 40.12 | 27018 |
2024-05-23 | 40.14 | 40.78 | 39.52 | 40.00 | 86979 |
2024-05-24 | 39.74 | 41.70 | 39.26 | 40.21 | 53939 |
2024-05-28 | 39.73 | 40.28 | 39.61 | 40.10 | 6058 |
2024-05-29 | 39.60 | 39.60 | 39.21 | 39.60 | 8760 |
2024-05-30 | 39.70 | 40.44 | 39.67 | 40.25 | 8325 |
2024-05-31 | 39.87 | 40.50 | 39.44 | 40.50 | 3493 |
2024-06-03 | 39.48 | 40.90 | 39.25 | 40.40 | 7782 |
2024-06-04 | 39.42 | 40.10 | 39.42 | 39.91 | 10136 |
2024-06-05 | 39.70 | 40.71 | 39.70 | 40.50 | 4512 |
2024-06-06 | 39.95 | 40.08 | 39.87 | 39.87 | 4512 |
2024-06-07 | 39.70 | 40.00 | 39.29 | 39.69 | 6920 |
2024-06-10 | 38.85 | 39.40 | 38.74 | 39.40 | 4711 |
2024-06-11 | 38.50 | 44.00 | 37.97 | 41.39 | 19278 |
2024-06-12 | 39.53 | 40.45 | 39.53 | 39.90 | 9001 |
2024-06-13 | 39.59 | 40.06 | 39.15 | 39.23 | 6045 |
2024-06-14 | 39.28 | 40.24 | 38.78 | 39.36 | 12530 |
2024-06-17 | 38.76 | 38.80 | 38.27 | 38.51 | 26098 |
2024-06-18 | 39.33 | 39.60 | 39.02 | 39.02 | 16581 |
2024-06-20 | 39.46 | 39.90 | 38.95 | 39.60 | 20562 |
2024-06-21 | 38.78 | 39.20 | 37.92 | 37.92 | 34568 |
2024-06-24 | 39.26 | 39.99 | 38.97 | 39.76 | 23073 |
2024-06-25 | 38.98 | 40.38 | 38.98 | 39.80 | 20318 |
2024-06-26 | 39.23 | 40.94 | 39.14 | 39.80 | 63234 |
2024-06-27 | 39.34 | 39.72 | 39.11 | 39.30 | 49014 |
2024-06-28 | 39.00 | 39.50 | 38.74 | 38.89 | 13207 |
FER Dividend History
Discover the detailed dividend history for FER. This section provides an overview of the dividends distributed by Ferrovial SE - Ordinary Shares over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
FER Stock Split History
Explore the stock split history for FER. In this section, you will find detailed records of all stock splits undertaken by Ferrovial SE - Ordinary Shares. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
FER Historical Prices
Analyze the historical prices for FER. This section offers a comprehensive view of Ferrovial SE - Ordinary Shares's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.