Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Ferrovial SE (FER)

42.66

-3.18

(-6.94%)

At close: April 4 at 4:00:03 PM EDT

42.66

0.00

(0.00%)

After hours: April 4 at 4:00:16 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	43.63	43.80	42.19	42.66	42.66	186,900
Apr 3, 2025	45.88	46.49	45.55	45.84	45.84	146,000
Apr 2, 2025	45.27	46.51	45.22	46.30	46.30	116,200
Apr 1, 2025	44.76	45.38	44.64	45.26	45.26	138,400
Mar 31, 2025	44.13	45.02	44.06	44.92	44.92	103,000
Mar 28, 2025	45.24	45.49	45.19	45.28	45.28	100,800
Mar 27, 2025	45.34	45.52	44.89	45.34	45.34	152,200
Mar 26, 2025	44.77	45.24	44.60	44.77	44.77	143,100
Mar 25, 2025	44.76	44.90	44.54	44.74	44.74	68,000
Mar 24, 2025	44.21	44.57	44.05	44.41	44.41	107,900
Mar 21, 2025	44.71	44.89	44.49	44.73	44.73	135,700
Mar 20, 2025	44.17	45.00	44.17	44.95	44.95	198,500
Mar 19, 2025	44.40	45.02	44.34	44.72	44.72	98,900
Mar 18, 2025	43.96	44.35	43.72	44.23	44.23	75,200
Mar 17, 2025	43.58	44.28	43.58	43.84	43.84	107,300
Mar 14, 2025	43.13	43.45	43.04	43.39	43.39	74,200
Mar 13, 2025	43.17	43.41	42.99	43.21	43.21	74,800
Mar 12, 2025	43.07	43.15	42.67	42.96	42.96	71,400
Mar 11, 2025	43.28	43.28	42.63	42.87	42.87	93,300
Mar 10, 2025	43.11	43.34	42.69	42.84	42.84	71,700
Mar 7, 2025	43.40	44.21	43.40	44.07	44.07	78,100
Mar 6, 2025	44.13	44.39	43.53	43.56	43.56	112,200
Mar 5, 2025	45.23	46.57	45.17	46.22	46.22	183,400
Mar 4, 2025	43.85	44.96	43.64	44.54	44.54	72,200
Mar 3, 2025	44.44	45.30	44.25	44.45	44.45	192,000
Feb 28, 2025	44.26	44.75	44.17	44.59	44.59	60,900
Feb 27, 2025	45.38	45.38	44.61	44.62	44.62	76,800
Feb 26, 2025	44.86	45.85	44.86	45.35	45.35	71,900
Feb 25, 2025	44.78	44.80	44.35	44.61	44.61	79,900
Feb 24, 2025	44.38	44.38	43.84	43.85	43.85	43,900
Feb 21, 2025	44.81	44.89	44.39	44.39	44.39	52,100
Feb 20, 2025	45.08	45.60	44.76	45.24	45.24	42,500
Feb 19, 2025	45.09	45.16	44.83	44.95	44.95	52,100
Feb 18, 2025	45.55	45.78	45.48	45.60	45.60	49,700
Feb 14, 2025	44.73	45.23	44.69	45.09	45.09	58,700
Feb 13, 2025	44.57	45.00	44.57	44.87	44.87	93,300
Feb 12, 2025	43.78	44.56	43.74	44.35	44.35	44,200
Feb 11, 2025	43.48	44.04	43.44	43.92	43.92	58,400
Feb 10, 2025	43.10	43.57	43.06	43.47	43.47	50,600
Feb 7, 2025	42.97	43.40	42.41	42.58	42.58	66,600
Feb 6, 2025	42.17	42.95	42.12	42.74	42.74	78,900
Feb 5, 2025	42.46	42.76	42.37	42.58	42.58	50,000
Feb 4, 2025	41.90	42.56	41.84	42.45	42.45	46,900
Feb 3, 2025	41.43	41.85	41.25	41.68	41.68	58,700
Jan 31, 2025	43.30	43.38	42.80	42.93	42.93	44,300
Jan 30, 2025	43.42	43.80	43.34	43.58	43.58	43,500
Jan 29, 2025	42.94	43.34	42.78	43.02	43.02	77,700
Jan 28, 2025	43.32	43.66	43.28	43.48	43.48	62,000
Jan 27, 2025	43.33	43.46	43.23	43.45	43.45	61,700
Jan 24, 2025	43.23	43.63	43.17	43.46	43.46	51,400
Jan 23, 2025	43.65	43.90	43.42	43.87	43.87	88,700
Jan 22, 2025	43.05	43.53	43.01	43.36	43.36	46,300
Jan 21, 2025	42.59	42.96	42.40	42.93	42.93	91,500
Jan 17, 2025	41.24	41.74	41.17	41.60	41.60	120,800
Jan 16, 2025	40.84	41.26	40.77	40.99	40.99	56,600
Jan 15, 2025	40.61	40.72	40.35	40.51	40.51	54,300
Jan 14, 2025	40.14	40.63	40.07	40.50	40.50	68,100
Jan 13, 2025	40.14	40.66	40.14	40.60	40.60	55,100
Jan 10, 2025	41.25	41.25	40.64	40.74	40.74	49,300
Jan 8, 2025	41.59	42.14	41.56	41.99	41.99	46,000
Jan 7, 2025	42.66	42.66	42.01	42.13	42.13	46,100
Jan 6, 2025	42.30	42.63	42.10	42.32	42.32	47,400
Jan 3, 2025	41.95	42.21	41.70	41.90	41.90	64,500
Jan 2, 2025	41.94	42.07	41.74	41.74	41.74	54,100
Dec 31, 2024	43.83	43.83	41.05	42.03	42.03	78,200
Dec 30, 2024	42.27	42.50	42.21	42.29	42.29	37,800
Dec 27, 2024	42.35	42.56	42.17	42.37	42.37	46,800
Dec 26, 2024	43.16	43.95	42.58	42.59	42.59	44,000
Dec 24, 2024	42.13	44.22	42.13	43.51	43.51	61,200
Dec 23, 2024	41.72	41.97	41.41	41.95	41.95	50,300
Dec 20, 2024	41.02	41.75	41.02	41.49	41.49	65,300
Dec 19, 2024	41.68	41.82	41.04	41.57	41.57	92,300
Dec 18, 2024	42.65	42.83	41.69	41.85	41.85	64,400
Dec 17, 2024	42.98	43.12	42.78	42.88	42.88	64,700
Dec 16, 2024	42.90	43.38	42.83	43.01	43.01	58,700
Dec 13, 2024	0.04 Dividend
Dec 13, 2024	42.79	43.43	42.65	43.18	43.18	46,000
Dec 12, 2024	42.72	43.40	42.60	43.29	43.25	38,800
Dec 11, 2024	42.84	42.84	42.49	42.52	42.48	46,800
Dec 10, 2024	42.58	42.59	42.14	42.20	42.16	44,700
Dec 9, 2024	43.33	43.42	42.74	43.23	43.19	260,200
Dec 6, 2024	43.41	43.57	43.17	43.47	43.43	113,600
Dec 5, 2024	43.34	43.52	43.24	43.36	43.32	48,300
Dec 4, 2024	42.73	43.14	42.73	42.80	42.76	23,000
Dec 3, 2024	42.72	43.06	42.51	42.87	42.83	91,700
Dec 2, 2024	41.55	41.81	41.25	41.59	41.56	44,100
Nov 29, 2024	40.95	41.40	40.95	41.37	41.34	35,900
Nov 27, 2024	41.18	41.30	41.01	41.12	41.09	24,800
Nov 26, 2024	40.48	40.71	40.29	40.71	40.68	31,900
Nov 25, 2024	40.82	40.87	40.24	40.45	40.42	41,900
Nov 22, 2024	38.79	39.00	38.71	38.76	38.73	45,400
Nov 21, 2024	38.45	38.67	38.35	38.55	38.52	48,700
Nov 20, 2024	38.66	38.79	38.45	38.79	38.76	36,900
Nov 19, 2024	38.63	39.17	38.63	39.17	39.14	30,500
Nov 18, 2024	38.40	38.73	38.32	38.71	38.68	51,400
Nov 15, 2024	38.76	38.83	38.49	38.53	38.50	45,500
Nov 14, 2024	38.59	38.87	38.54	38.58	38.55	34,500
Nov 13, 2024	38.40	38.40	37.93	38.14	38.11	48,400
Nov 12, 2024	39.07	39.07	38.60	38.64	38.61	51,700
Nov 11, 2024	39.20	39.43	38.90	39.31	39.28	68,400
Nov 8, 2024	38.77	38.82	38.47	38.71	38.68	43,300
Nov 7, 2024	38.74	39.08	38.50	38.91	38.88	32,000
Nov 6, 2024	0.50 Dividend
Nov 6, 2024	38.44	38.73	38.40	38.56	38.53	32,000
Nov 5, 2024	39.52	39.62	39.29	39.52	38.99	16,400
Nov 4, 2024	39.86	39.95	39.11	39.12	38.59	32,000
Nov 1, 2024	40.32	40.43	39.94	40.36	39.81	12,000
Oct 31, 2024	40.24	40.39	39.91	40.21	39.67	32,600
Oct 30, 2024	40.34	40.55	39.97	39.98	39.44	29,800
Oct 29, 2024	40.65	40.95	40.60	40.89	40.34	27,300
Oct 28, 2024	40.98	41.12	40.78	41.00	40.45	30,500
Oct 25, 2024	40.37	40.69	40.33	40.33	39.78	32,200
Oct 24, 2024	40.91	41.00	40.66	40.95	40.40	26,700
Oct 23, 2024	40.99	41.32	40.99	41.17	40.62	25,400
Oct 22, 2024	41.16	41.26	40.35	41.05	40.49	43,400
Oct 21, 2024	42.01	42.08	41.22	41.34	40.78	58,700
Oct 18, 2024	42.08	42.39	42.06	42.24	41.67	84,100
Oct 17, 2024	41.99	42.15	41.70	41.98	41.41	22,000
Oct 16, 2024	42.05	42.35	42.00	42.08	41.51	52,200
Oct 15, 2024	41.88	41.95	41.51	41.66	41.10	31,600
Oct 14, 2024	41.32	41.38	41.10	41.24	40.68	46,400
Oct 11, 2024	41.15	41.23	40.96	40.99	40.44	35,100
Oct 10, 2024	41.01	41.14	40.92	41.02	40.47	20,900
Oct 9, 2024	40.61	41.29	40.61	40.68	40.13	24,500
Oct 8, 2024	40.98	41.04	40.79	40.89	40.34	47,800
Oct 7, 2024	40.69	40.89	40.45	40.59	40.04	38,300
Oct 4, 2024	39.95	41.55	39.70	40.93	40.38	72,000
Oct 3, 2024	42.25	42.41	41.72	42.14	41.57	35,500
Oct 2, 2024	42.29	42.67	42.29	42.57	41.99	28,800
Oct 1, 2024	43.30	43.30	42.54	42.93	42.35	29,400
Sep 30, 2024	43.20	43.20	42.88	43.19	42.61	50,100
Sep 27, 2024	43.45	43.75	43.20	43.31	42.72	26,500
Sep 26, 2024	43.32	43.39	43.03	43.25	42.67	31,200
Sep 25, 2024	42.94	43.18	42.79	42.79	42.21	25,000
Sep 24, 2024	42.70	43.09	42.63	42.91	42.33	66,800
Sep 23, 2024	42.66	43.00	42.66	42.86	42.28	27,400
Sep 20, 2024	42.62	42.66	42.33	42.37	41.80	34,500
Sep 19, 2024	42.73	42.84	42.51	42.69	42.11	38,200
Sep 18, 2024	42.69	42.91	41.97	42.60	42.02	35,000
Sep 17, 2024	42.76	42.86	42.52	42.82	42.24	29,800
Sep 16, 2024	41.94	42.43	41.94	42.35	41.78	26,100
Sep 13, 2024	42.30	42.37	41.90	41.96	41.39	34,600
Sep 12, 2024	41.52	41.63	41.14	41.45	40.89	26,800
Sep 11, 2024	41.40	41.42	40.96	41.19	40.63	27,000
Sep 10, 2024	41.93	41.95	41.62	41.86	41.29	22,900
Sep 9, 2024	41.84	42.34	41.81	42.12	41.55	19,100
Sep 6, 2024	42.04	42.21	41.55	41.64	41.08	19,800
Sep 5, 2024	41.97	42.05	41.70	41.79	41.22	13,400
Sep 4, 2024	41.21	41.72	41.21	41.57	41.01	18,500
Sep 3, 2024	41.81	41.85	41.09	41.16	40.60	207,300
Aug 30, 2024	41.76	42.10	41.68	42.06	41.49	38,200
Aug 29, 2024	41.25	41.59	41.25	41.28	40.72	25,800
Aug 28, 2024	41.60	41.71	40.97	41.35	40.79	29,900
Aug 27, 2024	41.05	41.26	40.97	41.08	40.52	19,700
Aug 26, 2024	41.08	41.22	40.96	41.07	40.51	26,000
Aug 23, 2024	41.05	41.80	41.03	41.75	41.19	9,300
Aug 22, 2024	40.94	40.94	40.74	40.76	40.21	12,300
Aug 21, 2024	40.55	41.04	40.55	40.77	40.22	23,500
Aug 20, 2024	40.76	41.29	40.49	40.80	40.25	4,700
Aug 19, 2024	40.57	40.82	40.57	40.71	40.16	11,500
Aug 16, 2024	39.87	40.25	39.87	40.19	39.65	65,900
Aug 15, 2024	40.30	40.77	40.10	40.22	39.68	53,800
Aug 14, 2024	39.99	40.46	39.98	40.18	39.64	13,500
Aug 13, 2024	39.60	39.99	39.60	39.93	39.39	37,800
Aug 12, 2024	39.00	39.51	39.00	39.24	38.71	27,800
Aug 9, 2024	39.23	39.40	39.10	39.34	38.81	21,500
Aug 8, 2024	38.98	39.41	38.95	39.30	38.77	31,200
Aug 7, 2024	39.13	39.71	39.13	39.30	38.77	28,000
Aug 6, 2024	38.10	38.95	38.10	38.77	38.25	32,000
Aug 5, 2024	38.78	39.25	38.39	38.53	38.01	28,300
Aug 2, 2024	39.13	39.79	39.13	39.55	39.02	15,600
Aug 1, 2024	39.55	39.70	38.76	38.80	38.28	21,800
Jul 31, 2024	40.28	40.33	39.52	39.82	39.28	44,300
Jul 30, 2024	42.04	42.91	41.79	42.54	41.96	22,000
Jul 29, 2024	41.44	41.51	41.19	41.42	40.86	39,400
Jul 26, 2024	41.42	42.12	41.42	41.72	41.16	34,500
Jul 25, 2024	41.56	42.17	41.40	41.79	41.22	30,200
Jul 24, 2024	41.87	42.22	41.69	41.74	41.18	23,400
Jul 23, 2024	42.06	42.48	41.94	42.25	41.68	51,400
Jul 22, 2024	42.41	42.67	42.16	42.56	41.98	17,300
Jul 19, 2024	41.79	41.97	41.44	41.83	41.26	16,200
Jul 18, 2024	42.16	42.28	41.78	41.91	41.34	21,100
Jul 17, 2024	41.91	42.23	41.71	42.23	41.66	17,700
Jul 16, 2024	41.54	42.03	41.50	42.01	41.44	24,300
Jul 15, 2024	42.17	42.28	41.65	41.95	41.38	15,500
Jul 12, 2024	42.02	42.60	40.81	42.31	41.74	20,400
Jul 11, 2024	41.56	42.33	41.46	41.52	40.96	23,900
Jul 10, 2024	40.04	40.83	39.97	40.31	39.76	14,100
Jul 9, 2024	39.96	39.96	39.39	39.71	39.17	16,100
Jul 8, 2024	40.71	40.90	40.53	40.65	40.10	18,400
Jul 5, 2024	40.66	41.00	40.41	40.62	40.07	11,000
Jul 3, 2024	39.79	40.78	39.79	40.18	39.64	26,000
Jul 2, 2024	38.99	40.03	38.98	39.25	38.72	66,800
Jul 1, 2024	39.46	39.60	38.90	39.00	38.47	15,200
Jun 28, 2024	39.00	39.50	38.74	38.89	38.36	13,200
Jun 27, 2024	39.34	39.72	39.11	39.30	38.77	49,000
Jun 26, 2024	39.23	40.94	39.14	39.80	39.26	63,200
Jun 25, 2024	38.98	40.38	38.98	39.80	39.26	20,300
Jun 24, 2024	39.26	39.99	38.97	39.76	39.22	23,100
Jun 21, 2024	38.78	39.20	37.92	37.92	37.41	34,600
Jun 20, 2024	39.46	39.90	38.95	39.60	39.06	20,600
Jun 18, 2024	39.33	39.60	39.02	39.02	38.49	16,600
Jun 17, 2024	38.76	38.80	38.27	38.51	37.99	26,100
Jun 14, 2024	39.28	40.24	38.78	39.35	38.82	12,500
Jun 13, 2024	39.59	40.06	39.15	39.23	38.70	6,000
Jun 12, 2024	39.53	40.45	39.53	39.90	39.36	9,000
Jun 11, 2024	38.50	44.00	37.97	41.39	40.83	19,300
Jun 10, 2024	38.85	39.40	38.74	39.40	38.87	4,700
Jun 7, 2024	39.70	40.00	39.29	39.69	39.15	6,900
Jun 6, 2024	39.95	40.08	39.87	39.87	39.33	4,500
Jun 5, 2024	39.70	40.71	39.70	40.50	39.95	4,500
Jun 4, 2024	39.42	40.10	39.42	39.91	39.37	10,100
Jun 3, 2024	39.48	40.90	39.25	40.40	39.85	7,800
May 31, 2024	39.87	40.49	39.44	40.49	39.95	3,500
May 30, 2024	39.70	40.44	39.67	40.25	39.71	8,300
May 29, 2024	39.60	39.60	39.21	39.60	39.06	8,800
May 28, 2024	39.73	40.28	39.61	40.10	39.56	6,100
May 24, 2024	39.74	41.70	39.26	40.21	39.67	53,900
May 23, 2024	40.14	40.78	39.52	40.00	39.46	87,000
May 22, 2024	40.40	40.40	39.61	40.12	39.58	27,000
May 21, 2024	40.52	40.90	39.60	40.90	40.35	80,600
May 20, 2024	0.33 Dividend
May 20, 2024	39.61	40.59	39.60	40.00	39.46	3,100
May 17, 2024	40.37	41.42	40.37	40.62	39.75	7,500
May 16, 2024	41.04	41.21	40.18	40.49	39.62	27,300
May 15, 2024	40.90	42.46	40.41	41.52	40.63	131,200
May 14, 2024	40.00	41.02	38.96	40.40	39.53	7,000
May 13, 2024	38.00	38.61	37.81	37.90	37.08	8,700
May 10, 2024	39.00	39.00	37.00	37.50	36.69	29,400
May 9, 2024	47.22	48.29	38.00	40.00	39.14	94,900
May 8, 2024	40.74	40.74	40.74	40.74	39.86	600
May 7, 2024	40.34	40.34	40.34	40.34	39.47	300
May 6, 2024	40.00	40.00	40.00	40.00	39.14	100
May 3, 2024	39.29	39.29	39.29	39.29	38.44	100
May 2, 2024	37.60	37.60	37.60	37.60	36.79	-
May 1, 2024	37.60	37.60	37.60	37.60	36.79	100
Apr 30, 2024	36.12	36.12	36.12	36.12	35.34	-
Apr 29, 2024	36.12	36.12	36.12	36.12	35.34	-
Apr 26, 2024	36.12	36.12	36.12	36.12	35.34	400
Apr 25, 2024	36.12	36.12	36.12	36.12	35.34	100
Apr 24, 2024	36.11	36.11	36.11	36.11	35.33	-
Apr 23, 2024	36.11	36.11	36.11	36.11	35.33	-
Apr 22, 2024	36.11	36.11	36.11	36.11	35.33	-
Apr 19, 2024	36.11	36.11	36.11	36.11	35.33	-
Apr 18, 2024	36.11	36.11	36.11	36.11	35.33	-
Apr 17, 2024	36.11	36.11	36.11	36.11	35.33	-
Apr 16, 2024	35.30	36.11	35.30	36.11	35.33	800
Apr 15, 2024	37.58	37.58	37.58	37.58	36.77	-
Apr 12, 2024	37.58	37.58	37.58	37.58	36.77	-
Apr 11, 2024	37.58	37.58	37.58	37.58	36.77	300
Apr 10, 2024	37.64	37.64	37.64	37.64	36.83	-
Apr 9, 2024	37.64	37.64	37.64	37.64	36.83	200
Apr 8, 2024	38.65	38.65	37.62	37.62	36.81	4,200
Apr 5, 2024	40.74	40.74	40.74	40.74	39.87	-

SDIP-B.ST Sdiptech AB (publ)

184.30

-2.44%

PARKIN.AE PARKIN COMPANY PJS

4.7300

-3.67%

TCL.AX Transurban Group

13.69

+1.18%

VRRM Verra Mobility Corporation

22.39

-3.95%