Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrovial Sa ADR (OP: FRRVY )

31.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.54 24.54 24.54 0 +0.58(+2.42%)
Jul 30, 2015 23.62 23.96 23.50 23.96 2,416 +0.35(+1.48%)
Jul 29, 2015 23.61 23.61 23.61 23.61 500 +0.12(+0.51%)
Jul 28, 2015 23.49 23.49 23.49 23.49 822 -0.11(-0.47%)
Jul 27, 2015 23.60 23.60 23.60 23.60 410 -0.01(-0.04%)
Jul 23, 2015 23.61 23.61 23.61 0 +0.21(+0.90%)
Jul 22, 2015 23.40 23.40 23.40 23.40 250 +0.36(+1.56%)
Jul 21, 2015 23.61 23.61 23.04 23.04 714 -0.46(-1.96%)
Jul 20, 2015 23.50 23.50 23.50 23.50 110 +0.22(+0.95%)
Jul 17, 2015 23.30 23.34 23.28 23.28 842 -0.04(-0.17%)
Jul 16, 2015 23.32 23.32 23.32 23.32 9,650 +0.35(+1.52%)
Jul 15, 2015 22.97 22.97 22.97 22.97 2,000 -0.15(-0.65%)
Jul 14, 2015 23.12 23.12 23.12 23.12 500 -0.08(-0.34%)
Jul 13, 2015 23.22 23.22 23.09 23.20 7,672 +0.25(+1.09%)
Jul 10, 2015 22.88 23.05 22.85 22.95 18,106 +1.29(+5.96%)
Jul 09, 2015 21.66 21.66 21.66 21.66 221 +0.16(+0.74%)
Jul 08, 2015 21.50 21.50 21.50 21.50 293 +0.00(+0.00%)
Jul 07, 2015 21.50 21.50 21.50 21.50 125 -0.32(-1.47%)
Jul 06, 2015 21.82 21.82 21.82 21.82 246 -0.20(-0.91%)
Jun 29, 2015 22.02 22.02 22.02 0 -0.54(-2.40%)
Jun 26, 2015 22.91 22.91 22.54 22.56 6,062 -0.07(-0.30%)
Jun 25, 2015 22.63 22.63 22.63 22.63 211 +0.15(+0.67%)
Jun 24, 2015 22.59 22.59 22.34 22.48 5,878 -0.30(-1.32%)
Jun 23, 2015 22.84 22.84 22.78 22.78 480 -0.11(-0.48%)
Jun 22, 2015 22.86 22.89 22.85 22.89 2,701 +0.91(+4.14%)
Jun 19, 2015 21.98 21.98 21.98 21.98 325 -0.27(-1.21%)
Jun 18, 2015 22.11 22.25 22.04 22.25 7,850 +0.72(+3.34%)
Jun 17, 2015 21.61 21.61 21.53 21.53 224 -0.24(-1.10%)
Jun 16, 2015 21.77 21.77 21.77 21.77 108 -0.19(-0.87%)
Jun 11, 2015 21.96 21.96 21.96 0 -0.08(-0.37%)
Jun 09, 2015 22.04 22.04 22.04 0 +0.29(+1.34%)
Jun 05, 2015 21.75 21.75 21.75 4 -0.35(-1.58%)
Jun 04, 2015 22.07 22.10 22.07 22.10 545 +0.35(+1.61%)
Jun 01, 2015 21.75 21.75 21.75 0 -0.40(-1.81%)
May 29, 2015 22.15 22.15 22.15 22.15 109 +0.36(+1.65%)
May 28, 2015 21.80 21.80 21.79 21.79 415 -0.34(-1.54%)
May 26, 2015 22.13 22.13 22.13 0 -0.53(-2.34%)
May 22, 2015 22.66 22.66 22.66 0 +0.09(+0.40%)
May 20, 2015 22.57 22.57 22.57 72 -0.47(-2.04%)
May 18, 2015 23.04 23.04 23.04 0 +0.04(+0.17%)
May 15, 2015 22.55 23.00 22.55 23.00 616 -0.67(-2.83%)
May 14, 2015 23.65 23.70 23.65 23.67 1,430 +0.67(+2.91%)
May 11, 2015 23.00 23.00 23.00 0 -0.06(-0.26%)
May 04, 2015 23.06 23.06 23.06 0 +0.60(+2.68%)
Apr 29, 2015 22.46 22.46 22.46 0 -0.18(-0.80%)
Apr 28, 2015 22.55 22.88 22.55 22.64 704 +0.31(+1.39%)
Apr 27, 2015 22.33 22.33 22.33 22.33 500 +0.28(+1.27%)
Apr 24, 2015 21.99 22.23 21.99 22.05 86,764 -0.21(-0.94%)
Apr 21, 2015 22.26 22.26 22.26 91 +0.25(+1.12%)
Apr 20, 2015 21.93 22.01 21.77 22.01 785 -0.21(-0.93%)
Apr 17, 2015 21.85 22.22 21.73 22.22 2,781 +0.05(+0.23%)
Apr 16, 2015 22.07 22.17 22.07 22.17 530 -0.47(-2.08%)
Apr 14, 2015 22.64 22.64 22.64 63 +0.36(+1.62%)
Apr 10, 2015 22.28 22.28 22.28 0 +0.42(+1.92%)
Apr 09, 2015 22.19 22.19 21.86 21.86 3,390 -0.43(-1.91%)
Apr 07, 2015 22.29 22.29 22.29 50 +0.58(+2.65%)
Apr 06, 2015 21.71 21.71 21.71 21.71 1,102 -0.08(-0.37%)
Apr 02, 2015 21.79 21.79 21.79 0 +0.54(+2.54%)
Apr 01, 2015 21.32 21.32 21.25 21.25 512 +0.14(+0.66%)
Mar 30, 2015 21.11 21.11 21.11 0 +0.00(+0.00%)
Mar 27, 2015 21.11 21.11 21.11 21.11 500 +0.02(+0.09%)
Mar 26, 2015 20.78 21.09 20.78 21.09 457 -0.27(-1.24%)
Mar 25, 2015 21.36 21.36 21.36 21.36 2,623 +0.77(+3.72%)
Mar 19, 2015 20.59 20.59 20.59 40 +0.14(+0.68%)
Mar 17, 2015 20.45 20.45 20.45 104 +0.20(+0.99%)
Mar 12, 2015 20.25 20.25 20.25 0 +0.03(+0.15%)
Mar 11, 2015 20.16 20.22 20.16 20.22 200 -0.49(-2.37%)
Mar 09, 2015 20.71 20.71 20.71 0 -0.03(-0.14%)
Mar 06, 2015 20.76 20.76 20.74 20.74 620 -0.50(-2.35%)
Mar 05, 2015 21.20 21.24 21.20 21.24 2,253 +0.33(+1.58%)
Mar 04, 2015 21.10 21.10 20.91 0 -0.19(-0.90%)
Mar 03, 2015 21.10 21.10 21.10 0 -0.20(-0.94%)
Feb 27, 2015 21.30 21.30 21.30 0 -0.18(-0.84%)
Feb 26, 2015 21.60 21.60 21.48 21.48 734 -0.17(-0.79%)
Feb 25, 2015 21.65 21.65 21.65 21.65 275 +0.26(+1.22%)
Feb 24, 2015 21.22 21.39 21.22 21.39 956 +0.04(+0.19%)
Feb 23, 2015 21.34 21.35 21.34 21.35 620 +0.09(+0.42%)
Feb 20, 2015 21.10 21.26 21.10 21.26 1,774 +0.06(+0.28%)
Feb 19, 2015 21.22 21.31 21.10 21.20 5,625 +0.35(+1.69%)
Feb 18, 2015 21.16 21.16 20.85 20.85 633 -0.31(-1.48%)
Feb 13, 2015 21.16 21.16 21.16 0 +0.73(+3.58%)
Feb 11, 2015 20.43 20.43 20.43 0 -0.34(-1.64%)
Feb 10, 2015 20.77 20.77 20.77 20.77 440 -0.18(-0.86%)
Feb 05, 2015 20.95 20.95 20.95 0 +0.37(+1.80%)
Feb 03, 2015 20.58 20.58 20.58 0 +0.43(+2.13%)
Jan 30, 2015 20.15 20.15 20.15 0 +0.29(+1.46%)
Jan 29, 2015 19.86 19.86 19.86 19.86 500 -0.14(-0.70%)
Jan 28, 2015 20.25 20.25 20.00 20.00 2,523 -0.35(-1.72%)
Jan 26, 2015 20.35 20.35 20.35 0 -0.15(-0.73%)
Jan 15, 2015 20.50 20.50 20.50 0 +0.31(+1.54%)
Jan 13, 2015 20.19 20.19 20.19 0 +0.17(+0.85%)
Jan 12, 2015 19.59 20.02 19.59 20.02 700 +0.62(+3.20%)
Jan 07, 2015 19.40 19.40 19.40 0 -0.47(-2.37%)
Jan 02, 2015 19.87 19.87 19.87 0 +0.47(+2.42%)
Dec 30, 2014 19.40 19.40 19.40 0 -0.50(-2.51%)
Dec 29, 2014 19.71 19.90 19.71 19.90 1,055 +0.07(+0.35%)
Dec 26, 2014 19.83 19.83 19.83 19.83 400 +0.00(+0.00%)
Dec 22, 2014 19.83 19.83 19.83 0 -0.06(-0.30%)
Dec 19, 2014 19.66 19.89 19.66 19.89 200 +0.17(+0.86%)
Dec 18, 2014 19.72 19.72 19.72 19.72 100 +0.24(+1.23%)
Dec 16, 2014 19.48 19.48 19.48 0 +0.28(+1.46%)
Dec 15, 2014 19.20 19.20 19.20 19.20 584 -0.66(-3.30%)
Dec 11, 2014 19.86 19.86 19.86 0 +0.11(+0.56%)
Dec 10, 2014 19.75 19.75 19.75 19.75 209 -0.17(-0.87%)
Dec 09, 2014 19.92 19.92 19.92 19.92 134 -0.36(-1.78%)
Dec 08, 2014 20.43 20.43 20.28 20.28 835 -0.03(-0.15%)
Dec 04, 2014 20.31 20.31 20.31 0 -0.04(-0.20%)
Dec 03, 2014 20.35 20.35 20.35 20.35 345 -0.15(-0.73%)
Dec 01, 2014 20.50 20.50 20.50 0 -0.07(-0.34%)
Nov 28, 2014 20.52 20.74 20.50 20.57 700 +0.08(+0.39%)
Nov 26, 2014 20.49 20.49 20.49 0 -0.27(-1.30%)
Nov 25, 2014 20.56 20.76 20.45 20.76 3,200 +0.39(+1.91%)
Nov 24, 2014 20.07 20.37 20.07 20.37 6,550 +0.59(+2.98%)
Nov 20, 2014 19.78 19.78 19.78 0 +0.17(+0.87%)
Nov 18, 2014 19.61 19.61 19.61 10 +0.09(+0.46%)
Nov 17, 2014 19.52 19.23 19.52 4,865 +0.11(+0.57%)
Nov 14, 2014 19.41 19.41 19.41 19.41 100 -0.17(-0.87%)
Nov 13, 2014 19.58 19.58 19.58 19.58 100 -0.62(-3.07%)
Nov 12, 2014 20.46 20.79 20.20 20.20 4,100 -0.53(-2.56%)
Nov 11, 2014 20.73 20.73 20.73 20.73 300 +0.22(+1.07%)
Nov 07, 2014 20.51 20.51 20.51 0 -0.90(-4.20%)
Nov 06, 2014 20.65 21.41 20.65 21.41 1,000 +0.77(+3.73%)
Nov 03, 2014 20.64 20.64 20.64 0 +0.15(+0.73%)
Oct 31, 2014 20.54 20.54 20.49 20.49 1,280 +0.04(+0.20%)
Oct 29, 2014 20.45 20.45 20.45 0 -0.24(-1.16%)
Oct 28, 2014 20.69 20.69 20.69 20.69 1,020 +0.69(+3.45%)
Oct 27, 2014 20.00 20.00 20.00 20.00 100 +0.10(+0.50%)
Oct 17, 2014 19.90 19.90 19.90 19.90 1,000 +0.76(+3.97%)
Oct 09, 2014 19.14 19.14 19.14 22 +0.10(+0.53%)
Oct 08, 2014 19.06 19.06 19.04 19.04 1,250 -0.12(-0.60%)
Oct 03, 2014 19.16 19.16 19.16 0 -0.12(-0.65%)
Sep 25, 2014 19.28 19.28 19.28 0 -0.95(-4.72%)
Sep 19, 2014 20.23 20.23 20.23 0 -0.07(-0.32%)
Sep 18, 2014 20.24 20.30 20.12 20.30 1,400 +0.02(+0.10%)
Sep 17, 2014 20.25 20.30 20.20 20.28 2,305 +0.08(+0.40%)
Sep 12, 2014 20.20 20.20 20.20 0 +0.00(+0.00%)
Sep 11, 2014 20.18 20.24 20.18 20.20 700 -0.05(-0.25%)
Sep 10, 2014 20.21 20.21 20.25 400 +0.04(+0.20%)
Sep 09, 2014 20.30 20.30 20.18 20.21 1,300 -0.49(-2.37%)
Sep 04, 2014 20.70 20.70 20.70 0 +0.15(+0.73%)
Sep 03, 2014 20.55 20.30 20.55 2,400 +0.25(+1.23%)
Sep 02, 2014 20.30 20.40 20.30 500 -0.10(-0.49%)
Aug 29, 2014 20.40 20.40 20.40 0 -0.05(-0.24%)
Aug 28, 2014 20.43 20.49 20.43 20.45 19,538 +0.05(+0.25%)
Aug 27, 2014 20.50 20.50 20.40 20.40 3,100 +0.20(+0.99%)
Aug 22, 2014 20.20 20.20 20.20 0 +0.03(+0.15%)
Aug 21, 2014 20.17 20.17 20.17 20.17 872 +0.38(+1.92%)
Aug 20, 2014 19.79 19.79 19.79 19.79 1,200 -0.07(-0.35%)
Aug 19, 2014 19.90 19.90 19.86 19.86 312 -0.04(-0.20%)
Aug 18, 2014 19.90 19.90 19.90 19.90 417 +0.17(+0.86%)
Aug 15, 2014 20.12 20.12 19.71 19.73 8,400 -0.26(-1.30%)
Aug 13, 2014 19.99 19.99 19.99 0 +0.01(+0.07%)
Aug 12, 2014 19.89 19.98 19.89 19.98 1,450 -0.05(-0.27%)
Aug 11, 2014 19.91 20.03 19.91 20.03 655 +0.44(+2.25%)
Aug 08, 2014 19.59 19.77 19.59 800 -0.18(-0.91%)
Aug 06, 2014 19.77 19.77 19.77 0 -0.63(-3.09%)
Aug 05, 2014 20.50 20.53 20.40 20.40 48,520 -0.25(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.