Ferrovial N.V. (FER) stock
FERNasdaqHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends December 31
$55.29−1.63 (-2.86%)
Close on Oct 30, 2026Market cap $39.84BP/E 39.8Yield –
Price history
Ferrovial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.29
-2.86% on the day
52-week range
$48.00 – $74.79
-26.1% from the high
Change over 52 weeks
-11.8%
From $62.67 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.39 | $56.87 | $55.23 | $55.29 | -2.86% | 5,717,208 |
| Oct 29, 2026 | $56.16 | $57.14 | $56.09 | $56.92 | +4.38% | 3,275,472 |
| Oct 28, 2026 | $54.22 | $54.73 | $53.82 | $54.53 | +0.94% | 2,005,293 |
| Oct 27, 2026 | $54.35 | $54.73 | $53.25 | $54.02 | +7.29% | 4,375,482 |
| Oct 26, 2026 | $50.37 | $50.54 | $50.00 | $50.35 | +1.41% | 1,844,330 |
| Oct 23, 2026 | $49.54 | $49.72 | $49.30 | $49.65 | -0.12% | 1,496,075 |
| Oct 22, 2026 | $49.41 | $49.75 | $49.10 | $49.71 | -0.62% | 2,310,833 |
| Oct 21, 2026 | $49.88 | $50.44 | $49.78 | $50.02 | +1.60% | 1,932,929 |
| Oct 20, 2026 | $48.84 | $49.81 | $48.79 | $49.23 | -0.04% | 1,919,479 |
| Oct 19, 2026 | $49.03 | $49.44 | $48.67 | $49.25 | -0.32% | 1,571,776 |
| Oct 16, 2026 | $49.77 | $49.91 | $49.26 | $49.41 | +1.13% | 2,253,694 |
| Oct 15, 2026 | $51.41 | $51.52 | $48.00 | $48.86 | -2.65% | 5,695,406 |
| Oct 14, 2026 | $50.49 | $50.70 | $49.95 | $50.19 | -0.73% | 2,332,120 |
| Oct 13, 2026 | $50.56 | $50.73 | $50.04 | $50.56 | +0.44% | 1,321,655 |
| Oct 12, 2026 | $50.14 | $50.58 | $50.02 | $50.34 | +0.38% | 1,984,220 |
| Oct 9, 2026 | $50.13 | $50.19 | $49.74 | $50.15 | -0.28% | 2,149,486 |
| Oct 8, 2026 | $49.80 | $50.35 | $49.43 | $50.29 | -0.61% | 2,748,447 |
| Oct 7, 2026 | $51.10 | $51.24 | $50.36 | $50.60 | -1.67% | 2,528,178 |
| Oct 6, 2026 | $50.89 | $51.71 | $50.76 | $51.46 | -0.73% | 2,483,904 |
| Oct 5, 2026 | $52.00 | $52.20 | $51.28 | $51.84 | -3.36% | 3,169,282 |
| Oct 2, 2026 | $53.36 | $53.81 | $52.95 | $53.64 | +1.32% | 1,896,055 |
| Oct 1, 2026 | $52.81 | $53.09 | $52.24 | $52.94 | -2.14% | 2,852,671 |
| Sep 30, 2026 | $54.10 | $54.33 | $53.69 | $54.10 | -0.86% | 2,158,557 |
| Sep 29, 2026 | $54.23 | $54.62 | $53.98 | $54.57 | -2.15% | 2,119,048 |
| Sep 28, 2026 | $55.32 | $55.95 | $55.26 | $55.77 | -0.11% | 1,874,114 |
| Sep 25, 2026 | $55.74 | $55.87 | $55.28 | $55.83 | +0.81% | 1,540,729 |
| Sep 24, 2026 | $55.51 | $55.72 | $54.98 | $55.38 | +0.18% | 1,165,446 |
| Sep 23, 2026 | $55.24 | $55.60 | $54.97 | $55.28 | -1.81% | 1,695,339 |
| Sep 22, 2026 | $56.39 | $56.47 | $55.87 | $56.30 | +0.63% | 1,594,237 |
| Sep 21, 2026 | $55.66 | $56.11 | $55.14 | $55.95 | +1.65% | 1,749,760 |
| Sep 18, 2026 | $54.60 | $55.22 | $54.36 | $55.04 | +0.71% | 2,702,157 |
| Sep 17, 2026 | $55.25 | $55.32 | $54.53 | $54.65 | -0.85% | 1,373,474 |
| Sep 16, 2026 | $55.26 | $55.55 | $54.80 | $55.12 | +1.62% | 1,290,963 |
| Sep 15, 2026 | $54.51 | $54.59 | $54.07 | $54.24 | -0.70% | 1,190,303 |
| Sep 14, 2026 | $54.55 | $54.69 | $53.91 | $54.62 | -2.72% | 1,851,510 |
| Sep 11, 2026 | $56.09 | $56.29 | $55.91 | $56.15 | +1.17% | 1,170,324 |
| Sep 10, 2026 | $55.70 | $55.93 | $55.27 | $55.50 | -1.87% | 1,693,378 |
| Sep 9, 2026 | $56.73 | $56.95 | $56.41 | $56.56 | -2.47% | 1,476,857 |
| Sep 8, 2026 | $58.03 | $58.29 | $57.86 | $57.99 | -0.10% | 1,941,691 |
| Sep 4, 2026 | $58.00 | $58.49 | $57.91 | $58.05 | -0.09% | 1,012,915 |
| Sep 3, 2026 | $58.01 | $58.16 | $57.63 | $58.10 | +0.45% | 999,229 |
| Sep 2, 2026 | $58.00 | $58.03 | $57.56 | $57.84 | +0.24% | 756,998 |
| Sep 1, 2026 | $58.30 | $58.69 | $57.60 | $57.70 | -1.45% | 1,042,522 |
| Aug 31, 2026 | $58.66 | $58.86 | $58.33 | $58.55 | -0.31% | 1,169,166 |
| Aug 28, 2026 | $59.04 | $59.09 | $58.53 | $58.73 | -0.07% | 1,059,665 |
| Aug 27, 2026 | $59.14 | $59.40 | $58.62 | $58.77 | -1.95% | 1,322,667 |
| Aug 26, 2026 | $61.48 | $61.48 | $59.68 | $59.94 | -4.90% | 1,631,056 |
| Aug 25, 2026 | $63.48 | $63.53 | $62.92 | $63.03 | +0.46% | 888,726 |
| Aug 24, 2026 | $62.94 | $63.01 | $62.41 | $62.74 | -0.15% | 1,214,729 |
| Aug 21, 2026 | $63.67 | $63.67 | $62.42 | $62.84 | -0.50% | 1,157,039 |
| Aug 20, 2026 | $63.08 | $64.23 | $62.83 | $63.15 | -2.31% | 1,537,031 |
| Aug 19, 2026 | $64.43 | $64.73 | $64.06 | $64.64 | +1.96% | 1,486,211 |
| Aug 18, 2026 | $63.42 | $63.90 | $63.28 | $63.40 | -0.81% | 1,522,896 |
| Aug 17, 2026 | $64.29 | $64.33 | $63.69 | $63.92 | -0.33% | 696,070 |
| Aug 14, 2026 | $64.43 | $64.77 | $64.01 | $64.13 | -0.59% | 926,012 |
| Aug 13, 2026 | $65.79 | $65.79 | $64.39 | $64.51 | -2.17% | 1,385,621 |
| Aug 12, 2026 | $66.49 | $66.63 | $65.84 | $65.94 | +0.41% | 1,046,446 |
| Aug 11, 2026 | $65.78 | $66.23 | $65.44 | $65.67 | +0.37% | 856,465 |
| Aug 10, 2026 | $66.53 | $66.61 | $65.30 | $65.43 | -1.62% | 1,026,236 |
| Aug 7, 2026 | $66.49 | $66.77 | $66.20 | $66.51 | +1.71% | 1,064,538 |
| Aug 6, 2026 | $66.25 | $66.35 | $65.27 | $65.39 | -1.74% | 1,654,926 |
| Aug 5, 2026 | $66.77 | $66.89 | $66.46 | $66.55 | +0.05% | 931,626 |
| Aug 4, 2026 | $66.96 | $66.97 | $66.24 | $66.52 | +0.67% | 1,847,106 |
| Aug 3, 2026 | $65.49 | $66.20 | $65.26 | $66.08 | +1.51% | 1,689,508 |
| Jul 31, 2026 | $65.30 | $65.49 | $64.75 | $65.10 | -0.03% | 1,661,157 |
| Jul 30, 2026 | $64.97 | $65.25 | $64.58 | $65.12 | +4.13% | 2,742,426 |
| Jul 29, 2026 | $62.38 | $63.61 | $62.33 | $62.54 | +1.25% | 4,884,382 |
| Jul 28, 2026 | $62.22 | $62.40 | $61.15 | $61.77 | -1.73% | 1,864,011 |
| Jul 27, 2026 | $63.38 | $63.48 | $62.37 | $62.86 | -0.62% | 1,680,163 |
| Jul 24, 2026 | $63.42 | $63.62 | $63.02 | $63.25 | -0.08% | 1,304,225 |
| Jul 23, 2026 | $62.82 | $63.56 | $62.71 | $63.30 | -1.28% | 1,713,297 |
| Jul 22, 2026 | $63.88 | $64.30 | $63.88 | $64.12 | +0.90% | 1,194,678 |
| Jul 21, 2026 | $63.67 | $63.87 | $63.28 | $63.55 | +0.16% | 1,306,576 |
| Jul 20, 2026 | $63.91 | $64.05 | $63.20 | $63.45 | -0.22% | 835,935 |
| Jul 17, 2026 | $63.33 | $63.89 | $63.09 | $63.59 | -0.11% | 1,276,392 |
| Jul 16, 2026 | $63.81 | $64.12 | $63.40 | $63.66 | -0.76% | 1,163,487 |
| Jul 15, 2026 | $64.07 | $64.38 | $63.62 | $64.15 | +0.67% | 872,972 |
| Jul 14, 2026 | $64.06 | $64.29 | $63.63 | $63.72 | +0.03% | 1,128,659 |
| Jul 13, 2026 | $64.15 | $64.39 | $63.45 | $63.70 | -0.90% | 1,412,944 |
| Jul 10, 2026 | $64.56 | $64.97 | $64.17 | $64.28 | -0.43% | 992,786 |
| Jul 9, 2026 | $65.00 | $65.20 | $64.47 | $64.56 | +0.37% | 1,405,807 |
| Jul 8, 2026 | $64.67 | $64.95 | $64.15 | $64.32 | -2.32% | 1,524,217 |
| Jul 7, 2026 | $67.22 | $67.39 | $65.56 | $65.85 | -3.47% | 1,695,792 |
| Jul 6, 2026 | $67.77 | $68.24 | $67.53 | $68.22 | +0.74% | 1,744,490 |
| Jul 2, 2026 | $68.15 | $69.07 | $67.54 | $67.72 | +0.68% | 1,596,780 |
| Jul 1, 2026 | $67.75 | $67.86 | $66.99 | $67.26 | -1.97% | 1,751,810 |
| Jun 30, 2026 | $68.53 | $68.90 | $68.22 | $68.61 | +0.32% | 1,321,281 |
| Jun 29, 2026 | $68.66 | $68.85 | $68.09 | $68.39 | +0.04% | 1,388,958 |
| Jun 26, 2026 | $69.65 | $69.68 | $68.23 | $68.36 | -2.62% | 1,965,052 |
| Jun 25, 2026 | $70.63 | $70.94 | $69.82 | $70.20 | +0.96% | 1,437,671 |
| Jun 24, 2026 | $69.40 | $70.27 | $69.19 | $69.53 | -0.69% | 1,893,221 |
| Jun 23, 2026 | $69.75 | $70.48 | $69.43 | $70.01 | -1.06% | 1,673,393 |
| Jun 22, 2026 | $69.27 | $70.81 | $69.02 | $70.76 | +2.22% | 1,558,483 |
| Jun 18, 2026 | $70.05 | $70.15 | $69.13 | $69.22 | +0.71% | 2,462,195 |
| Jun 17, 2026 | $69.40 | $70.32 | $68.52 | $68.73 | -1.24% | 1,898,649 |
| Jun 16, 2026 | $68.71 | $69.71 | $68.68 | $69.59 | +1.58% | 1,645,085 |
| Jun 15, 2026 | $69.17 | $69.23 | $68.43 | $68.51 | +0.84% | 1,622,095 |
| Jun 12, 2026 | $67.35 | $68.02 | $66.82 | $67.94 | +0.88% | 1,538,357 |
| Jun 11, 2026 | $65.18 | $67.41 | $65.01 | $67.35 | +4.74% | 2,410,051 |
| Jun 10, 2026 | $65.28 | $65.61 | $64.11 | $64.30 | -2.29% | 1,879,790 |
| Jun 9, 2026 | $66.62 | $66.81 | $65.00 | $65.81 | -0.32% | 1,858,928 |
| Jun 8, 2026 | $67.37 | $67.45 | $65.96 | $66.02 | -1.18% | 1,885,481 |
| Jun 5, 2026 | $66.92 | $67.67 | $66.47 | $66.81 | +0.53% | 3,188,570 |
| Jun 4, 2026 | $66.62 | $66.86 | $66.22 | $66.46 | +0.11% | 2,326,154 |
| Jun 3, 2026 | $66.06 | $66.53 | $65.97 | $66.39 | +0.08% | 1,771,617 |
| Jun 2, 2026 | $66.55 | $66.89 | $66.30 | $66.34 | -0.38% | 904,829 |
| Jun 1, 2026 | $66.57 | $66.69 | $65.58 | $66.59 | -2.09% | 1,640,746 |
| May 29, 2026 | $68.33 | $69.16 | $67.98 | $68.01 | -0.42% | 1,287,961 |
| May 28, 2026 | $68.37 | $68.75 | $67.61 | $68.30 | -1.75% | 1,581,809 |
| May 27, 2026 | $69.38 | $69.59 | $68.91 | $69.52 | +0.17% | 1,138,704 |
| May 26, 2026 | $69.03 | $69.41 | $68.65 | $69.40 | +2.85% | 1,198,197 |
| May 22, 2026 | $68.17 | $68.20 | $67.44 | $67.48 | -1.30% | 1,262,218 |
| May 21, 2026 | $67.04 | $68.84 | $66.97 | $68.37 | +1.42% | 1,356,636 |
| May 20, 2026 | $65.90 | $67.44 | $65.59 | $67.41 | +3.72% | 1,741,148 |
| May 19, 2026 | $65.43 | $65.62 | $64.67 | $64.99 | -3.27% | 1,392,814 |
| May 18, 2026 | $67.43 | $67.55 | $66.63 | $67.19 | +0.45% | 1,674,315 |
| May 15, 2026 | $67.34 | $67.47 | $66.77 | $66.89 | -1.72% | 1,741,140 |
| May 14, 2026 | $68.43 | $68.74 | $67.91 | $68.06 | +0.24% | 1,031,161 |
| May 13, 2026 | $67.68 | $68.03 | $67.29 | $67.90 | -1.47% | 1,574,181 |
| May 12, 2026 | $69.15 | $69.19 | $68.20 | $68.91 | -1.63% | 1,408,012 |
| May 11, 2026 | $69.89 | $70.74 | $69.84 | $70.05 | -0.53% | 1,838,372 |
| May 8, 2026 | $71.48 | $71.71 | $70.13 | $70.42 | +0.56% | 1,669,384 |
| May 7, 2026 | $71.45 | $71.47 | $69.90 | $70.03 | -2.32% | 1,479,889 |
| May 6, 2026 | $70.89 | $71.97 | $70.78 | $71.69 | +3.00% | 1,721,151 |
| May 5, 2026 | $69.67 | $69.82 | $69.18 | $69.60 | +2.58% | 1,174,717 |
| May 4, 2026 | $68.45 | $68.77 | $67.58 | $67.85 | -1.64% | 1,421,932 |
| May 1, 2026 | $68.82 | $69.90 | $68.58 | $68.98 | +0.10% | 1,420,032 |
| Apr 30, 2026 | $67.99 | $69.08 | $67.83 | $68.91 | +1.97% | 1,790,098 |
| Apr 29, 2026 | $66.70 | $67.81 | $66.51 | $67.58 | -0.46% | 1,391,014 |
| Apr 28, 2026 | $67.73 | $67.90 | $67.01 | $67.89 | +0.25% | 1,158,878 |
| Apr 27, 2026 | $68.61 | $68.86 | $67.65 | $67.72 | -1.98% | 1,370,461 |
| Apr 24, 2026 | $69.21 | $69.30 | $68.69 | $69.09 | -1.14% | 1,372,325 |
| Apr 23, 2026 | $69.89 | $70.52 | $69.21 | $69.89 | -0.06% | 1,192,675 |
| Apr 22, 2026 | $70.54 | $70.62 | $69.70 | $69.93 | -0.46% | 1,401,427 |
| Apr 21, 2026 | $71.24 | $71.51 | $69.91 | $70.25 | -1.99% | 1,614,387 |
| Apr 20, 2026 | $71.47 | $71.71 | $70.90 | $71.68 | -0.51% | 1,270,626 |
| Apr 17, 2026 | $72.09 | $72.45 | $71.77 | $72.05 | +2.87% | 1,813,411 |
| Apr 16, 2026 | $71.22 | $71.38 | $69.80 | $70.04 | -1.75% | 1,292,551 |
| Apr 15, 2026 | $71.54 | $71.63 | $70.86 | $71.29 | -1.37% | 1,183,920 |
| Apr 14, 2026 | $72.14 | $72.47 | $71.86 | $72.28 | +1.22% | 1,184,624 |
| Apr 13, 2026 | $70.49 | $71.46 | $70.33 | $71.41 | +0.03% | 920,301 |
| Apr 10, 2026 | $71.70 | $72.08 | $71.26 | $71.39 | -0.11% | 1,046,242 |
| Apr 9, 2026 | $70.19 | $71.94 | $70.18 | $71.47 | +1.77% | 918,989 |
| Apr 8, 2026 | $69.88 | $70.33 | $69.56 | $70.23 | +5.91% | 1,430,111 |
| Apr 7, 2026 | $66.07 | $66.42 | $65.36 | $66.31 | +0.18% | 1,204,438 |
| Apr 6, 2026 | $66.25 | $66.65 | $65.91 | $66.19 | -0.42% | 674,023 |
| Apr 2, 2026 | $65.19 | $66.51 | $65.05 | $66.47 | -0.82% | 967,097 |
| Apr 1, 2026 | $66.25 | $67.27 | $66.08 | $67.02 | +3.03% | 1,359,320 |
| Mar 31, 2026 | $63.95 | $65.25 | $63.55 | $65.05 | +4.51% | 1,641,469 |
| Mar 30, 2026 | $63.05 | $63.10 | $62.07 | $62.24 | -0.51% | 1,419,329 |
| Mar 27, 2026 | $62.68 | $63.34 | $62.45 | $62.56 | -0.52% | 1,391,665 |
| Mar 26, 2026 | $63.03 | $63.51 | $62.68 | $62.89 | -1.30% | 1,639,152 |
| Mar 25, 2026 | $63.88 | $64.26 | $63.36 | $63.72 | +1.34% | 1,011,344 |
| Mar 24, 2026 | $62.15 | $63.19 | $61.98 | $62.88 | -0.25% | 1,040,530 |
| Mar 23, 2026 | $63.19 | $64.21 | $62.87 | $63.04 | +2.27% | 1,398,536 |
| Mar 20, 2026 | $63.23 | $63.24 | $61.30 | $61.64 | -2.93% | 2,934,222 |
| Mar 19, 2026 | $62.67 | $63.66 | $62.46 | $63.50 | -1.26% | 1,124,957 |
| Mar 18, 2026 | $65.22 | $65.38 | $64.19 | $64.31 | -1.37% | 1,137,002 |
| Mar 17, 2026 | $65.55 | $65.62 | $64.97 | $65.20 | +0.77% | 863,783 |
| Mar 16, 2026 | $64.05 | $64.80 | $63.97 | $64.70 | +2.36% | 1,181,598 |
| Mar 13, 2026 | $64.35 | $64.75 | $62.98 | $63.21 | -1.77% | 1,157,779 |
| Mar 12, 2026 | $64.93 | $65.12 | $63.78 | $64.35 | -2.02% | 1,436,221 |
| Mar 11, 2026 | $65.55 | $66.14 | $65.26 | $65.68 | -0.55% | 1,353,331 |
| Mar 10, 2026 | $66.68 | $67.15 | $65.93 | $66.04 | +0.17% | 1,375,562 |
| Mar 9, 2026 | $64.60 | $66.06 | $64.21 | $65.93 | -0.35% | 1,714,325 |
| Mar 6, 2026 | $65.42 | $66.49 | $64.95 | $66.16 | -1.62% | 1,228,868 |
| Mar 5, 2026 | $68.65 | $68.90 | $66.58 | $67.25 | -3.13% | 1,410,570 |
| Mar 4, 2026 | $69.79 | $70.16 | $69.22 | $69.42 | +0.86% | 1,273,134 |
| Mar 3, 2026 | $68.56 | $69.46 | $68.29 | $68.83 | -5.62% | 1,623,828 |
| Mar 2, 2026 | $72.58 | $73.32 | $72.16 | $72.93 | -1.95% | 1,092,511 |
| Feb 27, 2026 | $74.39 | $74.79 | $74.07 | $74.38 | +0.42% | 1,148,884 |
| Feb 26, 2026 | $73.34 | $74.31 | $72.86 | $74.07 | +1.98% | 1,685,728 |
| Feb 25, 2026 | $71.70 | $72.75 | $71.67 | $72.63 | -0.48% | 1,746,090 |
| Feb 24, 2026 | $72.88 | $73.35 | $72.36 | $72.98 | +0.68% | 1,295,359 |
| Feb 23, 2026 | $73.13 | $73.23 | $72.02 | $72.49 | -0.37% | 962,855 |
| Feb 20, 2026 | $72.20 | $73.18 | $72.20 | $72.76 | +1.68% | 1,135,273 |
| Feb 19, 2026 | $71.48 | $71.96 | $70.90 | $71.56 | -2.40% | 1,216,671 |
| Feb 18, 2026 | $73.13 | $73.87 | $72.74 | $73.32 | +0.84% | 842,210 |
| Feb 17, 2026 | $72.32 | $73.30 | $72.30 | $72.71 | +0.11% | 869,155 |
| Feb 13, 2026 | $72.55 | $73.11 | $71.71 | $72.63 | -0.47% | 1,278,287 |
| Feb 12, 2026 | $74.25 | $74.79 | $72.88 | $72.97 | -1.71% | 1,079,374 |
| Feb 11, 2026 | $73.98 | $74.32 | $73.04 | $74.24 | +1.66% | 1,023,422 |
| Feb 10, 2026 | $72.99 | $73.50 | $72.70 | $73.03 | -0.69% | 1,229,097 |
| Feb 9, 2026 | $71.99 | $73.74 | $71.90 | $73.54 | +3.24% | 1,392,741 |
| Feb 6, 2026 | $70.21 | $71.39 | $70.12 | $71.23 | +3.62% | 1,253,357 |
| Feb 5, 2026 | $68.34 | $68.98 | $68.03 | $68.74 | +1.13% | 1,097,637 |
| Feb 4, 2026 | $69.11 | $69.21 | $67.57 | $67.97 | -0.34% | 1,333,828 |
| Feb 3, 2026 | $68.15 | $68.86 | $67.86 | $68.20 | -0.12% | 1,206,640 |
| Feb 2, 2026 | $68.16 | $68.42 | $67.84 | $68.28 | +0.43% | 1,125,365 |
| Jan 30, 2026 | $68.12 | $68.46 | $67.45 | $67.99 | -0.18% | 921,222 |
| Jan 29, 2026 | $68.31 | $68.56 | $67.10 | $68.11 | -0.26% | 1,331,838 |
| Jan 28, 2026 | $67.80 | $68.49 | $67.66 | $68.29 | -2.05% | 1,434,987 |
| Jan 27, 2026 | $68.50 | $69.82 | $68.37 | $69.72 | +2.60% | 1,467,674 |
| Jan 26, 2026 | $67.12 | $68.15 | $67.02 | $67.95 | +1.36% | 1,062,990 |
| Jan 23, 2026 | $66.60 | $67.16 | $66.10 | $67.04 | -0.55% | 2,179,980 |
| Jan 22, 2026 | $67.52 | $67.87 | $66.94 | $67.41 | +0.58% | 953,442 |
| Jan 21, 2026 | $66.37 | $67.16 | $65.55 | $67.02 | +1.01% | 1,589,470 |
| Jan 20, 2026 | $67.13 | $67.67 | $66.32 | $66.35 | -2.73% | 1,484,036 |
| Jan 16, 2026 | $67.78 | $68.54 | $67.33 | $68.21 | +1.29% | 2,604,460 |
| Jan 15, 2026 | $67.31 | $67.95 | $67.21 | $67.34 | -0.41% | 1,346,155 |
| Jan 14, 2026 | $67.61 | $67.93 | $67.26 | $67.62 | -0.19% | 1,344,585 |
| Jan 13, 2026 | $66.92 | $67.93 | $66.74 | $67.75 | +0.86% | 1,357,949 |
| Jan 12, 2026 | $66.61 | $67.39 | $66.61 | $67.17 | +1.24% | 861,179 |
| Jan 9, 2026 | $65.74 | $66.44 | $65.38 | $66.35 | -1.65% | 1,483,404 |
| Jan 8, 2026 | $67.36 | $67.77 | $67.04 | $67.46 | +0.15% | 1,256,759 |
| Jan 7, 2026 | $67.50 | $68.00 | $67.29 | $67.36 | 0.00% | 1,263,993 |
| Jan 6, 2026 | $66.97 | $67.44 | $66.28 | $67.36 | +0.27% | 2,014,216 |
| Jan 5, 2026 | $65.20 | $67.21 | $65.10 | $67.18 | +4.07% | 1,595,280 |
| Jan 2, 2026 | $64.82 | $65.11 | $64.31 | $64.55 | -0.09% | 1,069,993 |
| Dec 31, 2025 | $64.92 | $65.24 | $64.56 | $64.61 | -0.48% | 935,986 |
| Dec 30, 2025 | $65.15 | $65.53 | $64.87 | $64.92 | -0.15% | 1,008,790 |
| Dec 29, 2025 | $65.10 | $65.50 | $64.89 | $65.02 | -0.31% | 1,435,781 |
| Dec 26, 2025 | $65.78 | $65.78 | $64.81 | $65.22 | +0.35% | 1,190,601 |
| Dec 24, 2025 | $65.60 | $65.88 | $64.92 | $64.99 | -0.93% | 637,860 |
| Dec 23, 2025 | $65.46 | $65.70 | $64.89 | $65.60 | +1.09% | 1,528,184 |
| Dec 22, 2025 | $66.47 | $66.56 | $64.84 | $64.89 | -2.26% | 2,545,834 |
| Dec 19, 2025 | $66.18 | $67.44 | $65.28 | $66.39 | -0.14% | 62,023,070 |
| Dec 18, 2025 | $66.52 | $66.83 | $66.31 | $66.48 | +0.47% | 3,320,960 |
| Dec 17, 2025 | $67.10 | $67.84 | $66.16 | $66.17 | -1.93% | 2,688,718 |
| Dec 16, 2025 | $67.34 | $67.79 | $67.15 | $67.47 | +0.03% | 2,474,106 |
| Dec 15, 2025 | $67.36 | $68.09 | $67.21 | $67.45 | +1.05% | 3,454,856 |
| Dec 12, 2025 | $67.34 | $67.54 | $65.85 | $66.75 | 0.00% | 1,615,583 |
| Dec 11, 2025 | $66.01 | $67.02 | $65.37 | $66.75 | +0.65% | 1,623,559 |
| Dec 10, 2025 | $65.98 | $66.78 | $65.29 | $66.32 | -0.20% | 886,241 |
| Dec 9, 2025 | $66.91 | $67.03 | $66.42 | $66.45 | -0.34% | 817,361 |
| Dec 8, 2025 | $66.52 | $66.97 | $66.26 | $66.68 | +0.98% | 2,313,217 |
| Dec 5, 2025 | $66.27 | $66.31 | $65.46 | $66.03 | -0.08% | 852,812 |
| Dec 4, 2025 | $66.33 | $66.63 | $66.07 | $66.08 | -0.77% | 989,684 |
| Dec 3, 2025 | $66.26 | $66.82 | $66.18 | $66.59 | +1.93% | 856,718 |
| Dec 2, 2025 | $65.32 | $65.66 | $65.24 | $65.33 | +0.80% | 746,798 |
| Dec 1, 2025 | $65.37 | $65.45 | $64.69 | $64.81 | -1.52% | 988,563 |
| Nov 28, 2025 | $65.35 | $65.99 | $65.18 | $65.81 | +0.06% | 904,271 |
| Nov 26, 2025 | $64.94 | $66.00 | $64.88 | $65.77 | +0.54% | 1,258,949 |
| Nov 25, 2025 | $64.85 | $65.49 | $64.43 | $65.42 | +0.66% | 855,924 |
| Nov 24, 2025 | $64.14 | $65.12 | $64.14 | $64.99 | +3.85% | 1,072,943 |
| Nov 21, 2025 | $62.52 | $62.99 | $61.90 | $62.58 | -0.05% | 913,662 |
| Nov 20, 2025 | $63.41 | $64.23 | $62.57 | $62.61 | -0.18% | 1,008,420 |
| Nov 19, 2025 | $62.61 | $63.02 | $62.27 | $62.72 | +0.11% | 718,836 |
| Nov 18, 2025 | $62.30 | $63.07 | $62.07 | $62.65 | -0.62% | 1,131,429 |
| Nov 17, 2025 | $63.44 | $63.68 | $62.65 | $63.04 | -1.02% | 660,259 |
| Nov 14, 2025 | $63.74 | $64.56 | $63.61 | $63.69 | -1.21% | 1,112,582 |
| Nov 13, 2025 | $64.65 | $64.91 | $63.97 | $64.47 | -0.42% | 839,453 |
| Nov 12, 2025 | $63.92 | $64.83 | $63.91 | $64.74 | +1.94% | 748,756 |
| Nov 11, 2025 | $63.96 | $64.13 | $63.36 | $63.51 | -0.53% | 847,242 |
| Nov 10, 2025 | $63.37 | $63.89 | $63.34 | $63.85 | +0.81% | 1,301,065 |
| Nov 7, 2025 | $63.09 | $63.36 | $62.60 | $63.34 | -0.95% | 1,093,027 |
| Nov 6, 2025 | $63.41 | $64.43 | $62.96 | $63.95 | -0.98% | 1,656,957 |
| Nov 5, 2025 | $63.03 | $65.08 | $63.03 | $64.58 | +2.87% | 1,344,796 |
| Nov 4, 2025 | $61.99 | $62.86 | $61.88 | $62.78 | +0.58% | 1,099,507 |
| Nov 3, 2025 | $61.83 | $62.49 | $61.72 | $62.42 | +1.12% | 1,019,175 |
| Oct 31, 2025 | $61.76 | $62.00 | $61.28 | $61.73 | -1.50% | 1,192,057 |
| Oct 30, 2025 | $62.68 | $63.42 | $62.40 | $62.67 | -0.61% | 933,160 |
| Oct 29, 2025 | $62.49 | $63.27 | $62.05 | $63.06 | -1.28% | 1,401,411 |
| Oct 28, 2025 | $64.60 | $64.78 | $63.63 | $63.87 | -1.51% | 1,094,861 |
| Oct 27, 2025 | $64.70 | $65.20 | $64.32 | $64.85 | +0.70% | 832,359 |
| Oct 24, 2025 | $63.69 | $64.73 | $63.69 | $64.40 | +1.31% | 1,225,338 |
| Oct 23, 2025 | $63.17 | $63.80 | $63.17 | $63.57 | +0.84% | 743,011 |
| Oct 22, 2025 | $63.35 | $63.65 | $62.83 | $63.04 | -0.19% | 801,086 |
| Oct 21, 2025 | $63.02 | $63.32 | $62.56 | $63.16 | -0.21% | 797,104 |
| Oct 20, 2025 | $63.54 | $63.70 | $62.97 | $63.29 | – | 830,275 |
Seasonality
FER return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.2% | -3.7% | 3.0% | 4.1% | 1.4% | -1.0% | 0.9% | -0.5% | -1.0% | 4.4% | 1.4% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.2% | 9.4% | -12.5% | 5.9% | -0.3% | 0.9% | -5.1% | -10.1% | -7.6% | 2.2% | ||
| 2025 | 2.1% | 3.9% | 0.7% | 10.5% | 4.0% | 4.4% | -4.6% | 7.3% | 6.9% | 6.3% | 6.6% | -1.7% |
| 2024 | 7.3% | 4.0% | 1.2% | -9.7% | 13.0% | -4.0% | 2.4% | 5.6% | 2.7% | -6.9% | 5.6% | 1.7% |
| 2023 | 17.2% | -7.6% | 0.3% | 7.1% | 4.5% | -2.0% | 0.9% | -10.2% | 1.2% | 8.6% | 1.1% | 7.8% |
| 2022 | -5.4% | 8.2% | -7.9% | -3.3% | 1.1% | 3.1% | 4.4% | -0.5% | -4.6% | -11.9% | 13.1% | 1.4% |
| 2021 | -11.0% | 2.2% | 1.2% | 11.8% | 2.3% | 0.3% | 2.5% | -4.9% | 2.0% | 5.6% | -9.9% | 0.0% |
| 2020 | 6.6% | 1.1% | -21.7% | -3.3% | 13.0% | 5.0% | -6.7% | 3.9% | -9.7% | -6.0% | 20.6% | 0.8% |
| 2019 | 11.9% | 0.0% | 2.3% | 6.4% | -1.6% | 3.4% | 0.0% | 13.5% | 3.3% | -0.8% | 1.8% | 1.7% |
| 2018 | 0.4% | -3.4% | -5.7% | 4.2% | -4.5% | 4.4% | -3.9% | 2.2% | 3.4% | -5.5% | 0.5% | -3.3% |
| 2017 | 0.2% | 4.4% | 5.4% | 0.0% | 9.9% | -1.3% | 0.0% | 1.8% | -2.6% | -1.1% | 0.1% | 4.4% |