FER Historical Prices

Summary

Key Stock Metrics

35.30

(April 16, 2024)

52-Week Low

48.29

(May 9, 2024)

52-Week High

48.29

(May 9, 2024)

All-Time High

42.96

(March 12, 2025)

Current Price

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
2024-07-01 39.46 39.60 38.90 39.00 15224
2024-07-02 38.99 40.04 38.98 39.25 66779
2024-07-03 39.79 40.78 39.79 40.18 26025
2024-07-05 40.66 41.00 40.41 40.62 11025
2024-07-08 40.71 40.90 40.53 40.65 18398
2024-07-09 39.96 39.96 39.39 39.71 16139
2024-07-10 40.04 40.83 39.97 40.31 14051
2024-07-11 41.56 42.33 41.46 41.52 23860
2024-07-12 42.02 42.60 40.81 42.31 20401
2024-07-15 42.17 42.28 41.65 41.95 15475
2024-07-16 41.54 42.03 41.50 42.01 24288
2024-07-17 41.91 42.23 41.71 42.23 17745
2024-07-18 42.16 42.28 41.78 41.91 21073
2024-07-19 41.79 41.97 41.44 41.83 16210
2024-07-22 42.41 42.67 42.16 42.56 17329
2024-07-23 42.06 42.48 41.94 42.25 51381
2024-07-24 41.87 42.22 41.69 41.74 23386
2024-07-25 41.56 42.17 41.40 41.79 30230
2024-07-26 41.42 42.12 41.42 41.72 34517
2024-07-29 41.44 41.51 41.19 41.42 39379
2024-07-30 42.04 42.91 41.79 42.54 22023
2024-07-31 40.28 40.33 39.52 39.82 44332
2024-08-01 39.55 39.70 38.76 38.80 21831
2024-08-02 39.13 39.79 39.13 39.55 15558
2024-08-05 38.78 39.25 38.39 38.53 28251
2024-08-06 38.11 38.95 38.11 38.77 32000
2024-08-07 39.13 39.71 39.13 39.30 27998
2024-08-08 38.98 39.41 38.95 39.30 31200
2024-08-09 39.23 39.40 39.10 39.34 21465
2024-08-12 39.00 39.51 39.00 39.24 27762
2024-08-13 39.60 40.00 39.60 39.93 37772
2024-08-14 39.99 40.46 39.98 40.18 13523
2024-08-15 40.30 40.77 40.10 40.22 53793
2024-08-16 39.87 40.25 39.87 40.19 65927
2024-08-19 40.57 40.82 40.57 40.71 11548
2024-08-20 40.76 41.29 40.50 40.80 4652
2024-08-21 40.55 41.04 40.55 40.77 23455
2024-08-22 40.94 40.94 40.74 40.76 12267
2024-08-23 41.05 41.80 41.03 41.75 9299
2024-08-26 41.08 41.22 40.96 41.07 26014
2024-08-27 41.05 41.26 40.97 41.08 19749
2024-08-28 41.60 41.71 40.97 41.35 29869
2024-08-29 41.25 41.59 41.25 41.28 25831
2024-08-30 41.76 42.10 41.68 42.06 38152
2024-09-03 41.81 41.85 41.09 41.16 207259
2024-09-04 41.21 41.72 41.21 41.57 18514
2024-09-05 41.97 42.05 41.70 41.79 13440
2024-09-06 42.04 42.21 41.55 41.64 19761
2024-09-09 41.84 42.34 41.81 42.12 19112
2024-09-10 41.93 41.95 41.62 41.86 22925
2024-09-11 41.40 41.42 40.96 41.19 27013
2024-09-12 41.52 41.63 41.14 41.45 26789
2024-09-13 42.30 42.37 41.90 41.96 20632
2024-09-16 41.94 42.43 41.94 42.35 26128
2024-09-17 42.76 42.86 42.52 42.82 29786
2024-09-18 42.69 42.91 41.98 42.60 34964
2024-09-19 42.73 42.84 42.51 42.69 38237
2024-09-20 42.62 42.66 42.33 42.37 34509
2024-09-23 42.66 43.00 42.66 42.86 27351
2024-09-24 42.70 43.09 42.64 42.91 66775
2024-09-25 42.95 43.18 42.79 42.79 25017
2024-09-26 43.32 43.39 43.03 43.25 31219
2024-09-27 43.45 43.75 43.20 43.31 26491
2024-09-30 43.20 43.20 42.88 43.19 50086
2024-10-01 43.30 43.30 42.54 42.93 29387
2024-10-02 42.29 42.68 42.29 42.57 28832
2024-10-03 42.25 42.41 41.72 42.14 35514
2024-10-04 39.95 41.55 39.70 40.93 71980
2024-10-07 40.69 40.89 40.45 40.59 38288
2024-10-08 40.98 41.04 40.79 40.89 47779
2024-10-09 40.61 41.29 40.61 40.68 24480
2024-10-10 41.01 41.14 40.92 41.02 20859
2024-10-11 41.15 41.23 40.96 40.99 35141
2024-10-14 41.32 41.38 41.10 41.24 46433
2024-10-15 41.88 41.95 41.51 41.66 31577
2024-10-16 42.05 42.35 42.00 42.08 52174
2024-10-17 41.99 42.15 41.70 41.98 21982
2024-10-18 42.08 42.39 42.06 42.24 84109
2024-10-21 42.01 42.08 41.22 41.34 58680
2024-10-22 41.16 41.26 40.35 41.05 43433
2024-10-23 40.99 41.32 40.99 41.18 25405
2024-10-24 40.91 41.00 40.66 40.95 26705
2024-10-25 40.37 40.69 40.33 40.33 32178
2024-10-28 40.98 41.12 40.79 41.00 30547
2024-10-29 40.65 40.95 40.60 40.89 27338
2024-10-30 40.34 40.55 39.97 39.98 29773
2024-10-31 40.24 40.39 39.91 40.21 32630
2024-11-01 40.32 40.43 39.94 40.36 12011
2024-11-04 39.86 39.95 39.11 39.12 32044
2024-11-05 39.52 39.62 39.29 39.52 16399
2024-11-06 38.44 38.73 38.40 38.56 31951
2024-11-07 38.74 39.08 38.50 38.91 31963
2024-11-08 38.77 38.82 38.47 38.71 43281
2024-11-11 39.20 39.43 38.90 39.31 68447
2024-11-12 39.07 39.07 38.60 38.64 51666
2024-11-13 38.40 38.40 37.93 38.14 48441
2024-11-14 38.59 38.87 38.54 38.58 34480
2024-11-15 38.76 38.83 38.49 38.53 45466
2024-11-18 38.40 38.73 38.32 38.71 51350
2024-11-19 38.63 39.17 38.63 39.17 30456
2024-11-20 38.66 38.79 38.45 38.79 36850
2024-11-21 38.45 38.67 38.35 38.55 48680
2024-11-22 38.79 39.00 38.71 38.76 45444
2024-11-25 40.82 40.87 40.25 40.45 41856
2024-11-26 40.48 40.71 40.29 40.71 31938
2024-11-27 41.18 41.30 41.01 41.12 24765
2024-11-29 40.95 41.40 40.95 41.37 35890
2024-12-02 41.55 41.81 41.25 41.59 44130
2024-12-03 42.72 43.06 42.52 42.87 91688
2024-12-04 42.73 43.14 42.73 42.80 22958
2024-12-05 43.34 43.52 43.24 43.36 48280
2024-12-06 43.41 43.57 43.17 43.47 113589
2024-12-09 43.34 43.42 42.74 43.23 260203
2024-12-10 42.58 42.59 42.14 42.20 44741
2024-12-11 42.84 42.84 42.49 42.52 46809
2024-12-12 42.72 43.40 42.60 43.29 38811
2024-12-13 42.79 43.43 42.65 43.18 46037
2024-12-16 42.90 43.39 42.83 43.01 58688
2024-12-17 42.98 43.12 42.78 42.88 64694
2024-12-18 42.65 42.83 41.69 41.85 64425
2024-12-19 41.68 41.82 41.04 41.57 92338
2024-12-20 41.02 41.75 41.02 41.49 65283
2024-12-23 41.72 41.97 41.41 41.95 50331
2024-12-24 42.13 44.22 42.13 43.51 61236
2024-12-26 43.16 43.95 42.58 42.59 43962
2024-12-27 42.35 42.57 42.17 42.37 46824
2024-12-30 42.27 42.50 42.21 42.29 37845
2024-12-31 43.83 43.83 41.05 42.03 78235
2025-01-02 41.94 42.07 41.74 41.74 54080
2025-01-03 41.95 42.21 41.70 41.90 64503
2025-01-06 42.30 42.63 42.10 42.32 47404
2025-01-07 42.66 42.66 42.01 42.14 46143
2025-01-08 41.59 42.14 41.56 41.99 45969
2025-01-10 41.25 41.25 40.64 40.74 49330
2025-01-13 40.14 40.66 40.14 40.60 55129
2025-01-14 40.14 40.63 40.07 40.50 68136
2025-01-15 40.61 40.72 40.35 40.51 54346
2025-01-16 40.84 41.26 40.77 40.99 56622
2025-01-17 41.24 41.74 41.17 41.60 120817
2025-01-21 42.59 42.96 42.40 42.93 91533
2025-01-22 43.05 43.53 43.01 43.36 46258
2025-01-23 43.65 43.90 43.42 43.87 88678
2025-01-24 43.23 43.63 43.17 43.46 51397
2025-01-27 43.33 43.46 43.23 43.45 61698
2025-01-28 43.32 43.66 43.28 43.48 62049
2025-01-29 42.94 43.34 42.78 43.02 77741
2025-01-30 43.42 43.80 43.34 43.58 43531
2025-01-31 43.30 43.38 42.80 42.93 44250
2025-02-03 41.43 41.85 41.25 41.68 58718
2025-02-04 41.90 42.56 41.84 42.45 46937
2025-02-05 42.46 42.76 42.37 42.58 50023
2025-02-06 42.17 42.95 42.12 42.74 78926
2025-02-07 42.97 43.40 42.41 42.58 66590
2025-02-10 43.10 43.57 43.06 43.47 50583
2025-02-11 43.48 44.04 43.44 43.92 58380
2025-02-12 43.78 44.56 43.74 44.35 44155
2025-02-13 44.57 45.00 44.57 44.87 93272
2025-02-14 44.73 45.23 44.69 45.09 58735
2025-02-18 45.55 45.78 45.48 45.60 49744
2025-02-19 45.09 45.16 44.83 44.95 52093
2025-02-20 45.08 45.60 44.76 45.24 42524
2025-02-21 44.81 44.89 44.39 44.39 52084
2025-02-24 44.38 44.38 43.84 43.85 43872
2025-02-25 44.78 44.80 44.35 44.61 79943
2025-02-26 44.86 45.85 44.86 45.35 71944
2025-02-27 45.38 45.38 44.61 44.62 76791
2025-02-28 44.26 44.75 44.17 44.59 60904
2025-03-03 44.44 45.30 44.25 44.45 192047
2025-03-04 43.85 44.96 43.64 44.54 72170
2025-03-05 45.23 46.57 45.17 46.22 183396
2025-03-06 44.13 44.39 43.53 43.56 112202
2025-03-07 43.40 44.21 43.40 44.07 78140
2025-03-10 43.11 43.34 42.69 42.84 71675
2025-03-11 43.28 43.28 42.63 42.87 93306
2025-03-12 43.07 43.15 42.67 42.96 71392

Explore More About FER

Coins representing dividend payouts and trends

FER Dividend History

Discover Ferrovial SE -'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FER Stock Split History

Discover Ferrovial SE -'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FER Historical Prices

Explore Ferrovial SE -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.