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 (%)
Apr 30, 2013 16.57 16.57 16.57 0 -0.07(-0.42%)
Apr 26, 2013 16.64 16.64 16.64 0 +0.21(+1.28%)
Apr 24, 2013 16.43 16.43 16.43 16.43 0 +0.50(+3.14%)
Apr 19, 2013 15.93 15.93 15.93 15.93 0 -0.19(-1.18%)
Apr 18, 2013 16.31 16.31 16.12 16.12 10,000 +0.16(+1.00%)
Apr 10, 2013 15.96 15.96 15.96 0 -0.14(-0.87%)
Mar 18, 2013 16.10 16.10 16.10 0 -0.13(-0.80%)
Mar 15, 2013 16.25 16.25 16.23 16.23 2,564 -0.09(-0.55%)
Mar 14, 2013 16.32 16.32 16.32 16.32 180 +0.15(+0.93%)
Mar 08, 2013 16.17 16.17 16.17 16.17 0 -0.26(-1.58%)
Mar 07, 2013 16.43 16.43 16.43 16.43 306 +0.17(+1.05%)
Mar 06, 2013 16.26 16.26 16.26 16.26 200 +0.55(+3.50%)
Mar 01, 2013 15.71 15.71 15.71 15.71 0 +0.03(+0.19%)
Feb 28, 2013 15.69 15.69 15.67 15.68 2,754 +0.25(+1.62%)
Feb 26, 2013 15.43 15.43 15.43 15.43 0 -0.48(-3.02%)
Feb 20, 2013 15.91 15.91 15.91 15.91 0 +0.26(+1.66%)
Feb 15, 2013 15.65 15.65 15.65 0 +0.02(+0.13%)
Feb 14, 2013 15.48 15.68 15.48 15.63 8,225 +0.49(+3.24%)
Feb 07, 2013 15.14 15.14 15.14 0 -0.06(-0.39%)
Feb 06, 2013 15.20 15.20 15.20 15.20 150 +0.10(+0.66%)
Feb 04, 2013 15.10 15.10 15.10 15.10 100 -0.61(-3.88%)
Feb 01, 2013 15.71 15.71 15.71 15.71 700 -0.26(-1.63%)
Jan 31, 2013 15.97 15.97 15.97 15.97 1,200 -0.05(-0.30%)
Jan 30, 2013 16.02 16.02 16.02 16.02 687 +0.17(+1.06%)
Jan 28, 2013 15.85 15.85 15.85 15.85 0 +0.41(+2.66%)
Jan 24, 2013 15.44 15.44 15.44 0 -0.11(-0.71%)
Jan 23, 2013 15.50 15.55 15.50 15.55 700 -0.37(-2.32%)
Jan 16, 2013 15.92 15.92 15.92 0 +0.16(+1.02%)
Jan 10, 2013 15.76 15.76 15.76 0 +0.58(+3.82%)
Jan 04, 2013 15.18 15.18 15.18 0 -0.02(-0.13%)
Jan 02, 2013 15.20 15.20 15.20 0 +0.42(+2.84%)
Dec 31, 2012 14.78 14.78 14.78 14.78 100 -0.10(-0.67%)
Dec 28, 2012 14.88 14.88 14.88 14.88 150 -0.23(-1.52%)
Dec 27, 2012 15.11 15.11 15.11 15.11 300 +0.17(+1.14%)
Dec 26, 2012 14.94 14.94 14.94 14.94 2,790 +0.11(+0.74%)
Dec 19, 2012 14.83 14.83 14.83 0 +0.30(+2.06%)
Dec 18, 2012 14.53 14.53 14.53 14.53 100 +0.54(+3.86%)
Dec 17, 2012 13.99 13.99 13.99 13.99 200 +0.28(+2.04%)
Dec 13, 2012 13.71 13.71 13.71 0 -1.02(-6.92%)
Dec 12, 2012 14.37 14.73 14.37 14.73 1,000 +0.69(+4.91%)
Dec 11, 2012 14.05 14.05 14.04 14.04 300 +0.15(+1.08%)
Dec 10, 2012 13.92 13.92 13.89 13.89 600 -0.91(-6.15%)
Dec 05, 2012 14.80 14.80 14.80 14.80 0 -0.17(-1.14%)
Dec 04, 2012 14.97 14.97 14.97 14.97 100 +0.43(+2.96%)
Nov 29, 2012 14.54 14.54 14.54 14.54 0 -0.02(-0.14%)
Nov 28, 2012 14.56 14.56 14.56 14.56 100 +0.99(+7.30%)
Nov 08, 2012 13.57 13.57 13.57 0 -0.78(-5.44%)
Nov 01, 2012 14.35 14.35 14.35 0 +0.46(+3.31%)
Oct 25, 2012 13.89 13.89 13.89 0 +0.53(+3.97%)
Oct 23, 2012 13.36 13.36 13.36 0 +0.24(+1.83%)
Oct 03, 2012 13.12 13.12 13.12 13.12 0 -0.05(-0.38%)
Oct 01, 2012 13.17 13.17 13.17 13.17 0 +0.02(+0.15%)
Sep 25, 2012 13.15 13.15 13.15 0 -0.51(-3.73%)
Sep 21, 2012 13.66 13.66 13.66 0 +0.37(+2.79%)
Sep 20, 2012 13.29 13.29 13.29 13.29 386 +0.34(+2.62%)
Sep 19, 2012 12.95 12.95 12.94 12.95 96,200 -0.44(-3.29%)
Sep 17, 2012 13.39 13.39 13.39 0 +0.15(+1.13%)
Sep 14, 2012 13.64 13.64 13.24 13.24 2,000 +1.03(+8.44%)
Sep 10, 2012 12.21 12.21 12.21 0 +0.20(+1.67%)
Sep 07, 2012 12.01 12.01 12.01 12.01 2,000 +0.11(+0.92%)
Sep 06, 2012 11.90 11.90 11.90 11.90 2,000 +0.15(+1.28%)
Aug 29, 2012 11.75 11.75 11.75 0 -0.15(-1.26%)
Aug 22, 2012 11.90 11.90 11.90 0 +0.85(+7.69%)
Aug 14, 2012 11.05 11.05 11.05 0 -0.04(-0.36%)
Aug 13, 2012 11.09 11.09 11.09 11.09 920 -0.38(-3.31%)
Aug 08, 2012 11.47 11.47 11.47 11.47 0 +0.27(+2.41%)
Aug 06, 2012 11.20 11.20 11.20 0 +0.65(+6.16%)
Aug 03, 2012 10.55 10.55 10.55 10.55 1,000 +0.07(+0.67%)
Aug 02, 2012 10.48 10.48 10.48 10.48 900 -0.41(-3.76%)
Jul 30, 2012 10.89 10.89 10.89 0 +0.43(+4.11%)
Jul 26, 2012 10.46 10.46 10.46 0 +0.21(+2.05%)
Jul 25, 2012 9.950 10.25 9.950 10.25 875 +0.51(+5.24%)
Jul 24, 2012 10.18 10.18 9.740 9.740 600 -0.42(-4.13%)
Jul 23, 2012 10.16 10.16 10.16 10.16 100 -0.75(-6.87%)
Jul 14, 2012 10.91 10.91 10.91 0 +0.00(+0.00%)
Jul 13, 2012 10.90 10.91 10.90 10.91 537 +0.13(+1.21%)
Jul 06, 2012 10.78 10.78 10.78 0 +0.17(+1.60%)
Jun 29, 2012 10.61 10.61 10.61 0 +0.04(+0.38%)
Jun 26, 2012 10.57 10.57 10.57 0 -0.13(-1.21%)
Jun 25, 2012 10.58 10.70 10.58 10.70 400 -0.35(-3.17%)
Jun 22, 2012 10.55 11.05 10.55 11.05 1,800 +0.98(+9.73%)
Jun 21, 2012 10.31 10.70 10.07 10.07 3,300 +0.48(+5.01%)
Jun 10, 2012 9.590 9.590 9.590 0 +0.00(+0.00%)
Jun 08, 2012 9.590 9.590 9.590 9.590 2,000 -0.36(-3.62%)
Jun 07, 2012 9.950 9.950 9.950 9.950 206 +0.05(+0.51%)
Jun 06, 2012 9.900 9.900 9.900 9.900 1,000 +0.42(+4.43%)
Jun 05, 2012 9.150 9.480 9.150 9.480 11,660 +0.43(+4.75%)
Jun 04, 2012 9.030 9.050 9.030 9.050 14,180 +0.13(+1.46%)
Jun 01, 2012 8.920 8.920 8.920 8.920 100 -0.58(-6.11%)
May 31, 2012 9.560 9.560 9.500 9.500 2,000 -0.24(-2.46%)
May 30, 2012 9.740 9.740 9.700 9.740 3,450 -0.16(-1.62%)
May 29, 2012 9.900 9.900 9.900 9.900 1,000 -0.18(-1.79%)
May 25, 2012 10.10 10.10 10.08 10.08 800 -0.04(-0.40%)
May 23, 2012 10.12 10.12 10.12 0 -0.39(-3.71%)
May 22, 2012 10.51 10.51 10.51 10.51 1,800 +0.36(+3.55%)
May 18, 2012 10.15 10.15 10.15 0 -0.15(-1.46%)
May 17, 2012 10.30 10.30 10.30 10.30 200 -0.19(-1.81%)
May 16, 2012 10.60 10.60 10.49 10.49 1,300 -0.26(-2.42%)
May 15, 2012 10.73 10.75 10.65 10.75 1,700 -0.22(-2.01%)
May 14, 2012 10.97 10.97 10.97 10.97 530 -0.24(-2.14%)
May 10, 2012 11.21 11.21 11.21 0 +0.13(+1.17%)
May 09, 2012 10.90 11.08 10.90 11.08 620 -0.19(-1.69%)
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.