Ferrovial, S.A. (FRRVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:02AM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 23 Mar 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 22 Mar 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 600 |
| 21 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 20 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 17 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 16 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 15 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3,700 |
| 14 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 13 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 10 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 09 Mar 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 200 |
| 08 Mar 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 300 |
| 07 Mar 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 06 Mar 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 03 Mar 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 02 Mar 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 4,300 |
| 01 Mar 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 28 Feb 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 27 Feb 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 24 Feb 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
| 23 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 22 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 21 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 17 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 16 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 15 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 14 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 13 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 10 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 09 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 08 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 07 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 06 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 02 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 01 Feb 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 31 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 30 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 27 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 26 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 25 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 24 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 23 Jan 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
| 20 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 19 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 18 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 17 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 12 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 11 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 10 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 09 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 06 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 05 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 04 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 03 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 30 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 29 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 28 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 27 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 22 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 21 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 20 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 100 |
| 19 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 16 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 15 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 14 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 13 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 12 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 09 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 08 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 07 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 06 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 05 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 02 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 01 Dec 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 30 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 29 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 28 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 25 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 23 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 22 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 21 Nov 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 500 |
| 18 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Nov 2022 | 0.407 Dividend | |||||
| 02 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - |
| 01 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
