FER Monthly Statistics
FER monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Ferrovial N.V. Ordinary Shares (FER) company overview
Ferrovial is a global transportation infrastructure investor, developer, and operator, with a strong presence in North American toll roads. In recent years, it shifted its portfolio toward North America and India, and lowered its exposure to Europe (including selling its stake in Heathrow Airport). The jewels in its crown include its stake in the 99-year lease to operate the Highway 407 ETR toll road in Toronto and its concession to develop and operate New Terminal One at JFK until 2060.
| Period | Return % |
|---|---|
| 2012-08 | 7.93 |
| 2012-09 | 0 |
| 2012-10 | 3.76 |
| 2012-11 | 9.39 |
| 2012-12 | 0 |
| 2013-01 | 0 |
| 2013-02 | 0 |
| 2013-03 | 0 |
| 2013-04 | 20.03 |
| 2013-05 | -2.51 |
| 2013-06 | 0 |
| 2013-07 | 5.53 |
| 2013-08 | 3.72 |
| 2013-09 | 3.23 |
| 2013-10 | 4.73 |
| 2013-11 | 0 |
| 2013-12 | -3.1 |
| 2014-01 | 7.97 |
| 2014-02 | 0 |
| 2014-03 | 5.98 |
| 2014-04 | 4.9 |
| 2014-05 | -1.78 |
| 2014-06 | 0 |
| 2014-07 | -2.48 |
| 2014-08 | -2.78 |
| 2014-09 | 0.5 |
| 2014-10 | -7.34 |
| 2014-11 | 6.09 |
| 2014-12 | 0.1 |
| 2015-01 | 2.44 |
| 2015-02 | 3.82 |
| 2015-03 | 0 |
| 2015-04 | 5.44 |
| 2015-05 | 0.32 |
| 2015-06 | 0 |
| 2015-07 | 6.05 |
| 2015-08 | -0.43 |
| 2015-09 | 2.56 |
| 2015-10 | 0 |
| 2015-11 | -0.21 |
| 2015-12 | -1.88 |
| 2016-01 | -13.32 |
| 2016-02 | -0.34 |
| 2016-03 | -1.97 |
| 2016-04 | 4.77 |
| 2016-05 | 0 |
| 2016-06 | -7.91 |
| 2016-07 | 3.13 |
| 2016-08 | -0.66 |
| 2016-09 | 7.68 |
| 2016-10 | 0 |
| 2016-11 | -17.37 |
| 2016-12 | 2 |
| 2017-01 | 0.28 |
| 2017-02 | 5.14 |
| 2017-03 | 6.27 |
| 2017-04 | 0 |
| 2017-05 | 11.35 |
| 2017-06 | -1.44 |
| 2017-07 | 0 |
| 2017-08 | 2.05 |
| 2017-09 | -2.95 |
| 2017-10 | -1.29 |
| 2017-11 | 0.09 |
| 2017-12 | 4.98 |
| 2018-01 | 0.44 |
| 2018-02 | -3.8 |
| 2018-03 | -6.52 |
| 2018-04 | 4.81 |
| 2018-05 | -5.15 |
| 2018-06 | 4.99 |
| 2018-07 | -4.37 |
| 2018-08 | 2.51 |
| 2018-09 | 3.89 |
| 2018-10 | -6.24 |
| 2018-11 | 0.59 |
| 2018-12 | -3.77 |
| 2019-01 | 13.64 |
| 2019-02 | 0 |
| 2019-03 | 2.55 |
| 2019-04 | 7.21 |
| 2019-05 | -3.14 |
| 2019-06 | 3.78 |
| 2019-07 | 0 |
| 2019-08 | 14.99 |
| 2019-09 | 3.59 |
| 2019-10 | -0.88 |
| 2019-11 | 0.38 |
| 2019-12 | 1.88 |
| 2020-01 | 7.21 |
| 2020-02 | 1.25 |
| 2020-03 | -23.62 |
| 2020-04 | -3.68 |
| 2020-05 | 13.03 |
| 2020-06 | 5.58 |
| 2020-07 | -7.36 |
| 2020-08 | 4.29 |
| 2020-09 | -10.71 |
| 2020-10 | -6.73 |
| 2020-11 | 21.88 |
| 2020-12 | 0.9 |
| 2021-01 | -12.14 |
| 2021-02 | 2.51 |
| 2021-03 | 1.34 |
| 2021-04 | 13.06 |
| 2021-05 | 1.72 |
| 2021-06 | 0.34 |
| 2021-07 | 2.77 |
| 2021-08 | -5.39 |
| 2021-09 | 2.15 |
| 2021-10 | 6.12 |
| 2021-11 | -11.86 |
| 2021-12 | 0 |
| 2022-01 | -6 |
| 2022-02 | 9.09 |
| 2022-03 | -8.69 |
| 2022-04 | -3.69 |
| 2022-05 | 0 |
| 2022-06 | 3.43 |
| 2022-07 | 4.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 50.13 | 50.19 | 49.74 | 50.15 | — |
| 2026-10-08 | 49.78 | 50.35 | 49.43 | 50.29 | — |
| 2026-10-07 | 51.1 | 51.23 | 50.36 | 50.6 | — |
| 2026-10-06 | 50.88 | 51.71 | 50.76 | 51.46 | — |
| 2026-10-05 | 52 | 52.2 | 51.28 | 51.84 | — |
| 2026-10-02 | 53.36 | 53.81 | 52.95 | 53.64 | — |
| 2026-10-01 | 52.75 | 53.08 | 52.24 | 52.94 | — |
| 2026-09-30 | 54.08 | 54.33 | 53.69 | 54.1 | — |
| 2026-09-29 | 54.23 | 54.62 | 53.98 | 54.57 | — |
| 2026-09-28 | 55.26 | 55.95 | 55.26 | 55.77 | — |
| 2026-09-25 | 55.72 | 55.87 | 55.29 | 55.83 | — |
| 2026-09-24 | 55.51 | 55.72 | 54.98 | 55.38 | — |
| 2026-09-23 | 55.24 | 55.6 | 54.98 | 55.28 | — |
| 2026-09-21 | 55.65 | 56.11 | 55.14 | 55.95 | — |
| 2026-09-18 | 54.54 | 55.22 | 54.36 | 55.04 | — |
| 2026-09-17 | 55.23 | 55.32 | 54.53 | 54.65 | — |
| 2026-09-16 | 55.28 | 55.55 | 54.8 | 55.12 | — |
| 2026-09-15 | 54.51 | 54.58 | 54.07 | 54.24 | — |
| 2026-09-14 | 54.51 | 54.69 | 53.91 | 54.62 | — |
| 2026-09-11 | 56.09 | 56.29 | 55.92 | 56.15 | — |
| 2026-09-10 | 55.7 | 55.92 | 55.27 | 55.5 | — |
| 2026-09-09 | 56.73 | 56.95 | 56.41 | 56.56 | — |
| 2026-09-08 | 58.03 | 58.27 | 57.86 | 57.99 | — |
| 2026-09-04 | 58 | 58.49 | 57.9 | 58.05 | — |
| 2026-09-02 | 58.03 | 58.03 | 57.56 | 57.84 | — |
| 2026-09-01 | 58.3 | 58.69 | 57.6 | 57.7 | — |
| 2026-08-31 | 58.66 | 58.86 | 58.33 | 58.55 | — |
| 2026-08-27 | 59.14 | 59.4 | 58.62 | 58.77 | — |
| 2026-08-26 | 61.48 | 61.48 | 59.68 | 59.94 | — |
| 2026-08-25 | 63.48 | 63.53 | 62.92 | 63.03 | — |
| 2026-08-24 | 62.94 | 63.01 | 62.41 | 62.74 | — |
| 2026-08-21 | 63.58 | 63.66 | 62.42 | 62.83 | — |
| 2026-08-20 | 63.07 | 64.23 | 62.85 | 63.15 | — |
| 2026-08-19 | 64.41 | 64.69 | 64.06 | 64.64 | — |
| 2026-08-18 | 63.43 | 63.9 | 63.31 | 63.4 | — |
| 2026-08-17 | 64.29 | 64.33 | 63.69 | 63.92 | — |
| 2026-08-14 | 64.41 | 64.77 | 64.01 | 64.13 | — |
| 2026-08-13 | 65.79 | 65.79 | 64.39 | 64.51 | — |
| 2026-08-12 | 66.5 | 66.63 | 65.83 | 65.94 | — |
| 2026-08-10 | 66.54 | 66.61 | 65.3 | 65.43 | — |
| 2026-08-07 | 66.48 | 66.77 | 66.2 | 66.51 | — |
| 2026-08-06 | 66.34 | 66.35 | 65.27 | 65.39 | — |
| 2026-08-05 | 66.83 | 66.89 | 66.46 | 66.55 | — |
| 2026-08-04 | 66.96 | 66.97 | 66.25 | 66.52 | — |
| 2026-07-31 | 65.24 | 65.49 | 64.75 | 65.1 | — |
| 2026-07-30 | 64.96 | 65.25 | 64.58 | 65.12 | — |
| 2026-07-29 | 62.41 | 63.61 | 62.33 | 62.54 | — |
| 2026-07-28 | 62.28 | 62.39 | 61.15 | 61.77 | — |
| 2026-07-27 | 63.37 | 63.48 | 62.37 | 62.86 | — |
| 2026-07-24 | 63.42 | 63.62 | 63.02 | 63.25 | — |
| 2026-07-23 | 62.82 | 63.56 | 62.71 | 63.3 | — |
| 2026-07-22 | 63.88 | 64.3 | 63.88 | 64.12 | — |
| 2026-07-21 | 63.67 | 63.87 | 63.28 | 63.55 | — |
| 2026-07-20 | 63.91 | 64.05 | 63.2 | 63.45 | — |
| 2026-07-17 | 63.28 | 63.89 | 63.09 | 63.59 | — |
| 2026-07-16 | 63.81 | 64.12 | 63.4 | 63.66 | — |
| 2026-07-15 | 64.07 | 64.38 | 63.62 | 64.15 | — |
| 2026-07-14 | 64.02 | 64.29 | 63.63 | 63.72 | — |
| 2026-07-13 | 64.15 | 64.39 | 63.46 | 63.7 | — |
| 2026-07-10 | 64.56 | 64.97 | 64.17 | 64.28 | — |
| 2026-07-09 | 65 | 65.19 | 64.49 | 64.56 | — |
| 2026-07-08 | 64.68 | 64.94 | 64.14 | 64.32 | — |
| 2026-07-07 | 67.22 | 67.38 | 65.56 | 65.85 | — |
| 2026-07-06 | 67.77 | 68.24 | 67.53 | 68.22 | — |
| 2026-07-02 | 68.12 | 69.07 | 67.54 | 67.72 | — |
| 2026-07-01 | 67.75 | 67.85 | 66.99 | 67.26 | — |
| 2026-06-30 | 68.53 | 68.9 | 68.22 | 68.61 | — |
| 2026-06-29 | 68.55 | 68.82 | 68.09 | 68.39 | — |
| 2026-06-26 | 69.65 | 69.68 | 68.23 | 68.36 | — |
| 2026-06-25 | 70.63 | 70.94 | 69.82 | 70.2 | — |
| 2026-06-24 | 69.37 | 70.27 | 69.19 | 69.53 | — |
| 2026-06-23 | 69.8 | 70.47 | 69.43 | 70.01 | — |
| 2026-06-22 | 69.27 | 70.81 | 69.02 | 70.76 | — |
| 2026-06-18 | 70.04 | 70.14 | 69.16 | 69.22 | — |
| 2026-06-17 | 69.4 | 70.32 | 68.53 | 68.73 | — |
| 2026-06-16 | 68.71 | 69.71 | 68.71 | 69.59 | — |
| 2026-06-15 | 69.17 | 69.23 | 68.43 | 68.51 | — |
| 2026-06-12 | 67.35 | 68.02 | 66.82 | 67.94 | — |
| 2026-06-11 | 65.18 | 67.4 | 65.01 | 67.35 | — |
| 2026-06-10 | 65.26 | 65.61 | 64.11 | 64.3 | — |
| 2026-06-09 | 66.62 | 66.81 | 65 | 65.81 | — |
| 2026-06-05 | 67.04 | 67.67 | 66.47 | 66.81 | — |
| 2026-06-04 | 66.62 | 66.86 | 66.22 | 66.46 | — |
| 2026-06-03 | 66.06 | 66.53 | 65.99 | 66.39 | — |
| 2026-06-02 | 66.54 | 66.89 | 66.3 | 66.34 | — |
| 2026-06-01 | 66.57 | 66.69 | 65.58 | 66.59 | — |
| 2026-05-29 | 68.26 | 69.16 | 67.98 | 68.01 | — |
| 2026-05-28 | 68.35 | 68.75 | 67.61 | 68.3 | — |
| 2026-05-27 | 69.38 | 69.58 | 68.91 | 69.52 | — |
| 2026-05-22 | 68.17 | 68.2 | 67.44 | 67.48 | — |
| 2026-05-21 | 67.04 | 68.84 | 66.97 | 68.37 | — |
| 2026-05-20 | 65.9 | 67.44 | 65.59 | 67.41 | — |
| 2026-05-19 | 65.43 | 65.62 | 64.67 | 64.99 | — |
| 2026-05-18 | 67.43 | 67.54 | 66.63 | 67.19 | — |
| 2026-05-15 | 67.34 | 67.47 | 66.77 | 66.89 | — |
| 2026-05-14 | 68.43 | 68.74 | 67.91 | 68.06 | — |
| 2026-05-13 | 67.62 | 68.03 | 67.29 | 67.9 | — |
| 2026-05-12 | 69.14 | 69.19 | 68.2 | 68.91 | — |
| 2026-05-11 | 69.89 | 70.74 | 69.84 | 70.05 | — |
| 2026-05-08 | 71.45 | 71.71 | 70.13 | 70.42 | — |
| 2026-05-07 | 71.45 | 71.47 | 69.9 | 70.03 | — |
| 2026-05-06 | 70.91 | 71.97 | 70.78 | 71.69 | — |
| 2026-05-05 | 69.67 | 69.81 | 69.19 | 69.6 | — |
| 2026-05-04 | 68.45 | 68.77 | 67.58 | 67.85 | — |
| 2026-05-01 | 68.82 | 69.89 | 68.79 | 68.98 | — |
| 2026-04-30 | 67.99 | 69.08 | 67.83 | 68.91 | — |
| 2026-04-29 | 66.73 | 67.77 | 66.52 | 67.58 | — |
| 2026-04-28 | 67.73 | 67.9 | 67.01 | 67.89 | — |
| 2026-04-27 | 68.61 | 68.86 | 67.65 | 67.72 | — |
| 2026-04-24 | 69.21 | 69.3 | 68.69 | 69.09 | — |
| 2026-04-23 | 69.88 | 70.51 | 69.21 | 69.89 | — |
| 2026-04-22 | 70.54 | 70.61 | 69.7 | 69.93 | — |
| 2026-04-21 | 71.2 | 71.49 | 69.92 | 70.25 | — |
| 2026-04-20 | 71.48 | 71.71 | 70.9 | 71.68 | — |
| 2026-04-17 | 72.09 | 72.45 | 71.77 | 72.05 | — |
| 2026-04-16 | 71.19 | 71.38 | 69.8 | 70.04 | — |
| 2026-04-15 | 71.54 | 71.63 | 70.86 | 71.29 | — |
| 2026-04-14 | 72.14 | 72.47 | 71.86 | 72.28 | — |
| 2026-04-13 | 70.49 | 71.46 | 70.33 | 71.41 | — |
| 2026-04-10 | 71.7 | 72.07 | 71.26 | 71.39 | — |