Ferrovial N.V. Stock Price History
NASDAQ: FERIndustrialsMilitary/Government/TechnicalUSD
50.15-0.14 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 50.15 0.00%
FER price history at a glance
The price history for Ferrovial N.V. (FER) on this page begins on August 13, 2012, when the stock closed at $10.84; it most recently closed at $50.15 on October 5, 2026. The highest price in this record is $74.79, reached on February 9, 2026; the latest close is 32.9% below that peak. Across the 13 complete calendar years in the table, FER finished higher in 8 and lower in 5. Its best year was 2019 (+54.7%) and its worst was 2016 (-24.0%).
Over roughly 14 years the share price changed +362.6%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, FER has lost 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $74.79
- Date of high
- Feb 9, 2026
- Low since 2012
- $10.84
- Date of low
- Aug 13, 2012
- 52-week high
- $74.79
- 52-week low
- $49.43
- Last close
- $50.29
FER returns
1 week
-5.01%
1 month
-13.28%
3 months
-22.10%
6 months
-29.63%
Year to date
-22.16%
1 year
-17.50%
3 years
+53.37%
5 years
+71.05%
FER price return, excluding dividends.
FER annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.15 | -22.31% |
| 2025 | 64.55 | +54.06% |
| 2024 | 41.90 | +18.33% |
| 2023 | 35.41 | +40.63% |
| 2022 | 25.18 | -8.44% |
| 2021 | 27.50 | -2.14% |
| 2020 | 28.10 | -7.57% |
| 2019 | 30.40 | +54.71% |
| 2018 | 19.65 | -12.86% |
| 2017 | 22.55 | +26.33% |
| 2016 | 17.85 | -24.04% |
| 2015 | 23.50 | +19.29% |
| 2014 | 19.70 | +10.53% |
| 2013 | 17.82 | +34.25% |
| 2012* | 13.28 | +22.48% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
FER daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.78 | 50.35 | 49.43 | 50.29 | -0.61% | |
| 51.10 | 51.23 | 50.36 | 50.60 | -1.67% | |
| 50.89 | 51.71 | 50.76 | 51.46 | -0.73% | |
| 52.00 | 52.20 | 51.28 | 51.84 | -3.36% | |
| 53.36 | 53.81 | 52.95 | 53.64 | +1.32% | |
| 52.81 | 53.09 | 52.24 | 52.94 | -2.14% | |
| 54.10 | 54.33 | 53.69 | 54.10 | -0.86% | |
| 54.23 | 54.62 | 53.98 | 54.57 | -2.15% | |
| 55.32 | 55.95 | 55.26 | 55.77 | -0.11% | |
| 55.74 | 55.87 | 55.28 | 55.83 | +0.81% | |
| 55.51 | 55.72 | 54.98 | 55.38 | +0.18% | |
| 55.24 | 55.60 | 54.97 | 55.28 | -1.81% | |
| 56.39 | 56.47 | 55.87 | 56.30 | +0.63% | |
| 55.66 | 56.11 | 55.14 | 55.95 | +1.65% | |
| 54.60 | 55.22 | 54.36 | 55.04 | +0.71% | |
| 55.25 | 55.32 | 54.53 | 54.65 | -0.85% | |
| 55.26 | 55.55 | 54.80 | 55.12 | +1.62% | |
| 54.51 | 54.59 | 54.07 | 54.24 | -0.70% | |
| 54.55 | 54.69 | 53.91 | 54.62 | -2.72% | |
| 56.09 | 56.29 | 55.91 | 56.15 | +1.17% | |
| 55.70 | 55.93 | 55.27 | 55.50 | -1.87% | |
| 56.73 | 56.95 | 56.41 | 56.56 | -2.47% | |
| 58.03 | 58.29 | 57.86 | 57.99 | -0.10% | |
| 58.00 | 58.49 | 57.91 | 58.05 | -0.09% | |
| 58.01 | 58.16 | 57.63 | 58.10 | +0.45% | |
| 58.00 | 58.03 | 57.56 | 57.84 | +0.24% | |
| 58.30 | 58.69 | 57.60 | 57.70 | -1.45% | |
| 58.66 | 58.86 | 58.33 | 58.55 | -0.31% | |
| 59.04 | 59.09 | 58.53 | 58.73 | -0.07% | |
| 59.14 | 59.40 | 58.62 | 58.77 | -1.95% | |
| 61.48 | 61.48 | 59.68 | 59.94 | -4.90% | |
| 63.48 | 63.53 | 62.92 | 63.03 | +0.46% | |
| 62.94 | 63.01 | 62.41 | 62.74 | -0.15% | |
| 63.67 | 63.67 | 62.42 | 62.84 | -0.50% | |
| 63.08 | 64.23 | 62.83 | 63.15 | -2.31% | |
| 64.43 | 64.73 | 64.06 | 64.64 | +1.96% | |
| 63.42 | 63.90 | 63.28 | 63.40 | -0.81% | |
| 64.29 | 64.33 | 63.69 | 63.92 | -0.33% | |
| 64.43 | 64.77 | 64.01 | 64.13 | -0.59% | |
| 65.79 | 65.79 | 64.39 | 64.51 | -2.17% | |
| 66.49 | 66.63 | 65.84 | 65.94 | +0.41% | |
| 65.78 | 66.23 | 65.44 | 65.67 | +0.37% | |
| 66.53 | 66.61 | 65.30 | 65.43 | -1.62% | |
| 66.49 | 66.77 | 66.20 | 66.51 | +1.71% | |
| 66.25 | 66.35 | 65.27 | 65.39 | -1.74% | |
| 66.77 | 66.89 | 66.46 | 66.55 | +0.05% | |
| 66.96 | 66.97 | 66.24 | 66.52 | +0.67% | |
| 65.49 | 66.20 | 65.26 | 66.08 | +1.51% | |
| 65.30 | 65.49 | 64.75 | 65.10 | -0.03% | |
| 64.97 | 65.25 | 64.58 | 65.12 | +4.13% | |
| 62.38 | 63.61 | 62.33 | 62.54 | +1.25% | |
| 62.22 | 62.40 | 61.15 | 61.77 | -1.73% | |
| 63.38 | 63.48 | 62.37 | 62.86 | -0.62% | |
| 63.42 | 63.62 | 63.02 | 63.25 | -0.08% | |
| 62.82 | 63.56 | 62.71 | 63.30 | -1.28% | |
| 63.88 | 64.30 | 63.88 | 64.12 | +0.90% | |
| 63.67 | 63.87 | 63.28 | 63.55 | +0.16% | |
| 63.91 | 64.05 | 63.20 | 63.45 | -0.22% | |
| 63.33 | 63.89 | 63.09 | 63.59 | -0.11% | |
| 63.81 | 64.12 | 63.40 | 63.66 | -0.76% | |
| 64.07 | 64.38 | 63.62 | 64.15 | +0.67% | |
| 64.06 | 64.29 | 63.63 | 63.72 | +0.03% | |
| 64.15 | 64.39 | 63.45 | 63.70 | -0.90% | |
| 64.56 | 64.97 | 64.17 | 64.28 | -0.43% | |
| 65.00 | 65.20 | 64.47 | 64.56 | +0.37% | |
| 64.67 | 64.95 | 64.15 | 64.32 | -2.32% | |
| 67.22 | 67.39 | 65.56 | 65.85 | -3.47% | |
| 67.77 | 68.24 | 67.53 | 68.22 | +0.74% | |
| 68.15 | 69.07 | 67.54 | 67.72 | +0.68% | |
| 67.75 | 67.86 | 66.99 | 67.26 | -1.97% | |
| 68.53 | 68.90 | 68.22 | 68.61 | +0.32% | |
| 68.66 | 68.85 | 68.09 | 68.39 | +0.04% | |
| 69.65 | 69.68 | 68.23 | 68.36 | -2.62% | |
| 70.63 | 70.94 | 69.82 | 70.20 | +0.96% | |
| 69.40 | 70.27 | 69.19 | 69.53 | -0.69% | |
| 69.75 | 70.48 | 69.43 | 70.01 | -1.06% | |
| 69.27 | 70.81 | 69.02 | 70.76 | +2.22% | |
| 70.05 | 70.15 | 69.13 | 69.22 | +0.71% | |
| 69.40 | 70.32 | 68.52 | 68.73 | -1.24% | |
| 68.71 | 69.71 | 68.68 | 69.59 | +1.58% | |
| 69.17 | 69.23 | 68.43 | 68.51 | +0.84% | |
| 67.35 | 68.02 | 66.82 | 67.94 | +0.88% | |
| 65.18 | 67.41 | 65.01 | 67.35 | +4.74% | |
| 65.28 | 65.61 | 64.11 | 64.30 | -2.29% | |
| 66.62 | 66.81 | 65.00 | 65.81 | -0.32% | |
| 67.37 | 67.45 | 65.96 | 66.02 | -1.18% | |
| 66.92 | 67.67 | 66.47 | 66.81 | +0.53% | |
| 66.62 | 66.86 | 66.22 | 66.46 | +0.11% | |
| 66.06 | 66.53 | 65.97 | 66.39 | +0.08% | |
| 66.55 | 66.89 | 66.30 | 66.34 | -0.38% | |
| 66.57 | 66.69 | 65.58 | 66.59 | -2.09% | |
| 68.33 | 69.16 | 67.98 | 68.01 | -0.42% | |
| 68.37 | 68.75 | 67.61 | 68.30 | -1.75% | |
| 69.38 | 69.59 | 68.91 | 69.52 | +0.17% | |
| 69.03 | 69.41 | 68.65 | 69.40 | +2.85% | |
| 68.17 | 68.20 | 67.44 | 67.48 | -1.30% | |
| 67.04 | 68.84 | 66.97 | 68.37 | +1.42% | |
| 65.90 | 67.44 | 65.59 | 67.41 | +3.72% | |
| 65.43 | 65.62 | 64.67 | 64.99 | -3.27% | |
| 67.43 | 67.55 | 66.63 | 67.19 | +0.45% | |
| 67.34 | 67.47 | 66.77 | 66.89 | -1.72% | |
| 68.43 | 68.74 | 67.91 | 68.06 | +0.24% | |
| 67.68 | 68.03 | 67.29 | 67.90 | -1.47% | |
| 69.15 | 69.19 | 68.20 | 68.91 | -1.63% | |
| 69.89 | 70.74 | 69.84 | 70.05 | -0.53% | |
| 71.48 | 71.71 | 70.13 | 70.42 | +0.56% | |
| 71.45 | 71.47 | 69.90 | 70.03 | -2.32% | |
| 70.89 | 71.97 | 70.78 | 71.69 | +3.00% | |
| 69.67 | 69.82 | 69.18 | 69.60 | +2.58% | |
| 68.45 | 68.77 | 67.58 | 67.85 | -1.64% | |
| 68.82 | 69.90 | 68.58 | 68.98 | +0.10% | |
| 67.99 | 69.08 | 67.83 | 68.91 | +1.97% | |
| 66.70 | 67.81 | 66.51 | 67.58 | -0.46% | |
| 67.73 | 67.90 | 67.01 | 67.89 | +0.25% | |
| 68.61 | 68.86 | 67.65 | 67.72 | -1.98% | |
| 69.21 | 69.30 | 68.69 | 69.09 | -1.14% | |
| 69.89 | 70.52 | 69.21 | 69.89 | -0.06% | |
| 70.54 | 70.62 | 69.70 | 69.93 | -0.46% | |
| 71.24 | 71.51 | 69.91 | 70.25 | -1.99% | |
| 71.47 | 71.71 | 70.90 | 71.68 | -0.51% | |
| 72.09 | 72.45 | 71.77 | 72.05 | +2.87% | |
| 71.22 | 71.38 | 69.80 | 70.04 | -1.75% | |
| 71.54 | 71.63 | 70.86 | 71.29 | -1.37% | |
| 72.14 | 72.47 | 71.86 | 72.28 | +1.22% | |
| 70.49 | 71.46 | 70.33 | 71.41 | +0.03% | |
| 71.70 | 72.08 | 71.26 | 71.39 | -0.11% | |
| 70.19 | 71.94 | 70.18 | 71.47 | +1.77% | |
| 69.88 | 70.33 | 69.56 | 70.23 | +5.91% | |
| 66.07 | 66.42 | 65.36 | 66.31 | +0.18% | |
| 66.25 | 66.65 | 65.91 | 66.19 | -0.42% | |
| 65.19 | 66.51 | 65.05 | 66.47 | -0.82% | |
| 66.25 | 67.27 | 66.08 | 67.02 | +3.03% | |
| 63.95 | 65.25 | 63.55 | 65.05 | +4.51% | |
| 63.05 | 63.10 | 62.07 | 62.24 | -0.51% | |
| 62.68 | 63.34 | 62.45 | 62.56 | -0.52% | |
| 63.03 | 63.51 | 62.68 | 62.89 | -1.30% | |
| 63.88 | 64.26 | 63.36 | 63.72 | +1.34% | |
| 62.15 | 63.19 | 61.98 | 62.88 | -0.25% | |
| 63.19 | 64.21 | 62.87 | 63.04 | +2.27% | |
| 63.23 | 63.24 | 61.30 | 61.64 | -2.93% | |
| 62.67 | 63.66 | 62.46 | 63.50 | -1.26% | |
| 65.22 | 65.38 | 64.19 | 64.31 | -1.37% | |
| 65.55 | 65.62 | 64.97 | 65.20 | +0.77% | |
| 64.05 | 64.80 | 63.97 | 64.70 | +2.36% | |
| 64.35 | 64.75 | 62.98 | 63.21 | -1.77% | |
| 64.93 | 65.12 | 63.78 | 64.35 | -2.02% | |
| 65.55 | 66.14 | 65.26 | 65.68 | -0.55% | |
| 66.68 | 67.15 | 65.93 | 66.04 | +0.17% | |
| 64.60 | 66.06 | 64.21 | 65.93 | -0.35% | |
| 65.42 | 66.49 | 64.95 | 66.16 | -1.62% | |
| 68.65 | 68.90 | 66.58 | 67.25 | -3.13% | |
| 69.79 | 70.16 | 69.22 | 69.42 | +0.86% | |
| 68.56 | 69.46 | 68.29 | 68.83 | -5.62% | |
| 72.58 | 73.32 | 72.16 | 72.93 | -1.95% | |
| 74.39 | 74.79 | 74.07 | 74.38 | +0.42% | |
| 73.34 | 74.31 | 72.86 | 74.07 | +1.98% | |
| 71.70 | 72.75 | 71.67 | 72.63 | -0.48% | |
| 72.88 | 73.35 | 72.36 | 72.98 | +0.68% | |
| 73.13 | 73.23 | 72.02 | 72.49 | -0.37% | |
| 72.20 | 73.18 | 72.20 | 72.76 | +1.68% | |
| 71.48 | 71.96 | 70.90 | 71.56 | -2.40% | |
| 73.13 | 73.87 | 72.74 | 73.32 | +0.84% | |
| 72.32 | 73.30 | 72.30 | 72.71 | +0.11% | |
| 72.55 | 73.11 | 71.71 | 72.63 | -0.47% | |
| 74.25 | 74.79 | 72.88 | 72.97 | -1.71% | |
| 73.98 | 74.32 | 73.04 | 74.24 | +1.66% | |
| 72.99 | 73.50 | 72.70 | 73.03 | -0.69% | |
| 71.99 | 73.74 | 71.90 | 73.54 | +3.24% | |
| 70.21 | 71.39 | 70.12 | 71.23 | +3.62% | |
| 68.34 | 68.98 | 68.03 | 68.74 | +1.13% | |
| 69.11 | 69.21 | 67.57 | 67.97 | -0.34% | |
| 68.15 | 68.86 | 67.86 | 68.20 | -0.12% | |
| 68.16 | 68.42 | 67.84 | 68.28 | +0.43% | |
| 68.12 | 68.46 | 67.45 | 67.99 | -0.18% | |
| 68.31 | 68.56 | 67.10 | 68.11 | -0.26% | |
| 67.80 | 68.49 | 67.66 | 68.29 | -2.05% | |
| 68.50 | 69.82 | 68.37 | 69.72 | +2.60% | |
| 67.12 | 68.15 | 67.02 | 67.95 | +1.36% | |
| 66.60 | 67.16 | 66.10 | 67.04 | -0.55% | |
| 67.52 | 67.87 | 66.94 | 67.41 | +0.58% | |
| 66.37 | 67.16 | 65.55 | 67.02 | +1.01% | |
| 67.13 | 67.67 | 66.32 | 66.35 | -2.73% | |
| 67.78 | 68.54 | 67.33 | 68.21 | +1.29% | |
| 67.31 | 67.95 | 67.21 | 67.34 | -0.41% | |
| 67.61 | 67.93 | 67.26 | 67.62 | -0.19% | |
| 66.92 | 67.93 | 66.74 | 67.75 | +0.86% | |
| 66.61 | 67.39 | 66.61 | 67.17 | +1.24% | |
| 65.74 | 66.44 | 65.38 | 66.35 | -1.65% | |
| 67.36 | 67.77 | 67.04 | 67.46 | +0.15% | |
| 67.50 | 68.00 | 67.29 | 67.36 | 0.00% | |
| 66.97 | 67.44 | 66.28 | 67.36 | +0.27% | |
| 65.20 | 67.21 | 65.10 | 67.18 | +4.07% | |
| 64.82 | 65.11 | 64.31 | 64.55 | -0.09% | |
| 64.92 | 65.24 | 64.56 | 64.61 | -0.48% | |
| 65.15 | 65.53 | 64.87 | 64.92 | -0.15% | |
| 65.10 | 65.50 | 64.89 | 65.02 | -0.31% | |
| 65.78 | 65.78 | 64.81 | 65.22 | +0.35% | |
| 65.60 | 65.88 | 64.92 | 64.99 | -0.93% | |
| 65.46 | 65.70 | 64.89 | 65.60 | +1.09% | |
| 66.47 | 66.56 | 64.84 | 64.89 | -2.26% | |
| 66.18 | 67.44 | 65.28 | 66.39 | -0.14% | |
| 66.52 | 66.83 | 66.31 | 66.48 | +0.47% | |
| 67.10 | 67.84 | 66.16 | 66.17 | -1.93% | |
| 67.34 | 67.79 | 67.15 | 67.47 | +0.03% | |
| 67.36 | 68.09 | 67.21 | 67.45 | +1.05% | |
| 67.34 | 67.54 | 65.85 | 66.75 | 0.00% | |
| 66.01 | 67.02 | 65.37 | 66.75 | +0.65% | |
| 65.98 | 66.78 | 65.29 | 66.32 | -0.20% | |
| 66.91 | 67.03 | 66.42 | 66.45 | -0.34% | |
| 66.52 | 66.97 | 66.26 | 66.68 | +0.98% | |
| 66.27 | 66.31 | 65.46 | 66.03 | -0.08% | |
| 66.33 | 66.63 | 66.07 | 66.08 | -0.77% | |
| 66.26 | 66.82 | 66.18 | 66.59 | +1.93% | |
| 65.32 | 65.66 | 65.24 | 65.33 | +0.80% | |
| 65.37 | 65.45 | 64.69 | 64.81 | -1.52% | |
| 65.35 | 65.99 | 65.18 | 65.81 | +0.06% | |
| 64.94 | 66.00 | 64.88 | 65.77 | +0.54% | |
| 64.85 | 65.49 | 64.43 | 65.42 | +0.66% | |
| 64.14 | 65.12 | 64.14 | 64.99 | +3.85% | |
| 62.52 | 62.99 | 61.90 | 62.58 | -0.05% | |
| 63.41 | 64.23 | 62.57 | 62.61 | -0.18% | |
| 62.61 | 63.02 | 62.27 | 62.72 | +0.11% | |
| 62.30 | 63.07 | 62.07 | 62.65 | -0.62% | |
| 63.44 | 63.68 | 62.65 | 63.04 | -1.02% | |
| 63.74 | 64.56 | 63.61 | 63.69 | -1.21% | |
| 64.65 | 64.91 | 63.97 | 64.47 | -0.42% | |
| 63.92 | 64.83 | 63.91 | 64.74 | +1.94% | |
| 63.96 | 64.13 | 63.36 | 63.51 | -0.53% | |
| 63.37 | 63.89 | 63.34 | 63.85 | +0.81% | |
| 63.09 | 63.36 | 62.60 | 63.34 | -0.95% | |
| 63.41 | 64.43 | 62.96 | 63.95 | -0.98% | |
| 63.03 | 65.08 | 63.03 | 64.58 | +2.87% | |
| 61.99 | 62.86 | 61.88 | 62.78 | +0.58% | |
| 61.83 | 62.49 | 61.72 | 62.42 | +1.12% | |
| 61.76 | 62.00 | 61.28 | 61.73 | -1.50% | |
| 62.68 | 63.42 | 62.40 | 62.67 | -0.61% | |
| 62.49 | 63.27 | 62.05 | 63.06 | -1.28% | |
| 64.60 | 64.78 | 63.63 | 63.87 | -1.51% | |
| 64.70 | 65.20 | 64.32 | 64.85 | +0.70% | |
| 63.69 | 64.73 | 63.69 | 64.40 | +1.31% | |
| 63.17 | 63.80 | 63.17 | 63.57 | +0.84% | |
| 63.35 | 63.65 | 62.83 | 63.04 | -0.19% | |
| 63.02 | 63.32 | 62.56 | 63.16 | -0.21% | |
| 63.54 | 63.70 | 62.97 | 63.29 | -0.27% | |
| 63.59 | 63.91 | 62.91 | 63.46 | +0.57% | |
| 61.50 | 63.44 | 61.49 | 63.10 | +2.44% | |
| 61.45 | 61.81 | 60.74 | 61.60 | -0.88% | |
| 60.13 | 62.43 | 60.13 | 62.15 | +2.38% | |
| 59.92 | 60.80 | 59.73 | 60.70 | +0.80% | |
| 60.11 | 60.77 | 59.91 | 60.22 | +0.60% | |
| 60.36 | 60.38 | 59.61 | 59.86 | -1.80% | |
| 60.41 | 61.13 | 60.30 | 60.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FER chart for longer ranges.