Ferrovial SE
FERNASDAQIndustrials● Active
$66.83
+$0.02(+0.03%)
Market Cap$48.2B
P/E Ratio—
52W High$74.79
52W Low$50.1
Ferrovial SE（FER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fer · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.79
Feb 27, 2026
-10.7% from here
5-Year Low5Y
$22.00
Nov 18, 2022
+203.7% from low
IPO Priceadj.
$10.84
Aug 13, 2012
+516.3% since IPO
1 Year Ago
$50.96
Jun 9, 2025
+31.1% in 1Y
5 Years Ago
$30.70
Jun 8, 2021
+117.6% in 5Y
10 Years Ago
$20.85
Jun 8, 2016
+220.4% in 10Y
Historical Price Data · FER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.37 | $67.47 | $66.95 | $66.99 | $66.99 | 89K | -0.56% |
| Jun 5, 2026 | $66.92 | $67.67 | $66.47 | $66.81 | $66.81 | 3.2M | -0.16% |
| Jun 4, 2026 | $66.62 | $66.86 | $66.22 | $66.46 | $66.46 | 2.3M | -0.24% |
| Jun 3, 2026 | $66.06 | $66.53 | $65.97 | $66.39 | $66.39 | 1.8M | +0.50% |
| Jun 2, 2026 | $66.55 | $66.89 | $66.30 | $66.34 | $66.34 | 905K | -0.32% |
| Jun 1, 2026 | $66.57 | $66.69 | $65.58 | $66.59 | $66.59 | 1.6M | +0.03% |
| May 29, 2026 | $68.33 | $69.16 | $67.98 | $68.01 | $68.01 | 1.3M | -0.47% |
| May 28, 2026 | $68.37 | $68.75 | $67.61 | $68.30 | $68.30 | 1.6M | -0.10% |
| May 27, 2026 | $69.38 | $69.59 | $68.91 | $69.52 | $69.52 | 1.1M | +0.20% |
| May 26, 2026 | $69.03 | $69.41 | $68.65 | $69.40 | $69.40 | 1.2M | +0.54% |
| May 22, 2026 | $68.17 | $68.20 | $67.44 | $67.48 | $67.48 | 1.3M | -1.01% |
| May 21, 2026 | $67.04 | $68.84 | $66.97 | $68.37 | $68.37 | 1.4M | +1.98% |
| May 20, 2026 | $65.90 | $67.44 | $65.59 | $67.41 | $67.41 | 1.7M | +2.29% |
| May 19, 2026 | $65.43 | $65.62 | $64.67 | $64.99 | $64.99 | 1.4M | -0.67% |
| May 18, 2026 | $67.43 | $67.55 | $66.63 | $67.19 | $67.19 | 1.7M | -0.36% |
| May 15, 2026 | $67.34 | $67.47 | $66.77 | $66.89 | $66.89 | 1.7M | -0.67% |
| May 14, 2026 | $68.43 | $68.74 | $67.91 | $68.06 | $68.06 | 1.0M | -0.54% |
| May 13, 2026 | $67.68 | $68.03 | $67.29 | $67.90 | $67.90 | 1.6M | +0.33% |
| May 12, 2026 | $69.15 | $69.19 | $68.20 | $68.91 | $68.91 | 1.4M | -0.35% |
| May 11, 2026 | $69.89 | $70.74 | $69.84 | $70.05 | $70.05 | 1.8M | +0.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FER
Jan 1 → Dec 31 · 6 years2026+3.3%$64.82 → $66.99
+3.3%
2025+54.1%$41.94 → $64.61
+54.1%
2024+18.7%$35.41 → $42.03
+18.7%
2023+40.6%$25.18 → $35.41
+40.6%
2022-8.4%$27.50 → $25.18
-8.4%
2021-10.4%$30.70 → $27.50
-10.4%
Best Year2025 · +54.1%
Worst Year2021 · -10.4%
Positive Years4 / 6
Avg Annual Return+16.3%
6Y Total Return+118.2%
6Y CAGR~+13.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in FER?
If you invested $1,000 in FER 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,204
Total Return+220.4%
CAGR~+12.4% / yr
Profit+$2,204
Based on Jun 8, 2016 · $20.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ferrovial SE（FER）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $66.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FER 历史股价FMP 日线复权 OHLCV