Ferrovial Stock Price History, FRRVY Historical Prices

Add to My Stocks
$21.05 $0.12 (0.57%) FRRVY stock closing price Jun 19, 2018 (Closing)

The 10 year data of Ferrovial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Ferrovial P/E ratio, and PS ratio. The Ferrovial stock price history chart shows that the stock price was at a high of $23.42 on Jan 05, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 21.04 21.14 20.98 21.05 16,867 - -
2018-06-18 21.09 21.18 21 21.17 5,231 - -
2018-06-15 21.31 21.38 21.24 21.34 4,274 - -
2018-06-14 21.4 21.44 21.37 21.37 3,775 - -
2018-06-13 21.45 21.46 21.26 21.36 4,706 - -
2018-06-12 21.75 21.84 21.65 21.72 11,019 - -
2018-06-11 21.68 21.72 21.66 21.67 3,202 - -
2018-06-08 21.41 21.57 21.4 21.54 9,055 - -
2018-06-07 21.62 21.62 21.49 21.55 3,863 - -
2018-06-06 21.66 21.76 21.6 21.73 8,483 - -
2018-06-05 21.24 21.41 21.23 21.35 10,356 - -
2018-06-04 21.32 21.32 21.21 21.21 6,700 - -
2018-06-01 20.48 20.57 20.47 20.5 3,796 - -
2018-05-31 20.41 20.46 20.15 20.41 8,831 - -
2018-05-30 20.18 20.27 20.07 20.27 19,553 - -
2018-05-29 19.83 19.96 19.64 19.81 5,336 - -
2018-05-25 20.21 20.36 20.21 20.36 5,504 - -
2018-05-24 20.67 20.77 20.63 20.77 9,228 - -
2018-05-23 20.68 20.99 20.57 20.95 3,440 - -
2018-05-22 20.69 20.85 20.69 20.78 9,439 - -
2018-05-21 20.46 20.64 20.46 20.64 1,344 - -
2018-05-18 20.42 20.42 20.34 20.39 4,898 - -
2018-05-17 20.55 20.57 20.31 20.47 4,666 - -
2018-05-16 20.56 20.56 20.28 20.29 19,937 - -
2018-05-15 20.42 21.09 20.42 20.69 13,672 - -
2018-05-14 20.66 20.79 20.56 20.79 2,484 - -
2018-05-11 21.06 21.13 20.98 21.06 14,820 - -
2018-05-10 21.08 21.22 20.79 21.01 13,340 - -
2018-05-09 21.02 21.32 20.96 21.27 4,789 - -
2018-05-08 20.77 20.92 20.77 20.92 12,759 - -
2018-05-07 20.84 20.97 20.8 20.86 9,090 - -
2018-05-04 20.79 20.96 20.79 20.92 18,836 - -
2018-05-03 20.95 21 20.8 21 6,694 - -
2018-05-02 20.74 20.84 20.63 20.67 4,175 - -
2018-05-01 20.82 20.88 20.75 20.86 6,420 - -
2018-04-30 21 21.15 20.9 20.9 6,422 - -
2018-04-27 20.98 21.29 20.98 21.29 4,167 - -
2018-04-26 21.24 21.34 21.24 21.34 3,446 - -
2018-04-25 21.21 21.28 21.16 21.26 21,836 - -
2018-04-24 21.19 21.19 20.97 21.1 12,899 - -
2018-04-23 21.26 21.26 21.19 21.2 6,570 - -
2018-04-20 21.27 21.39 21.27 21.33 4,238 - -
2018-04-19 21.26 21.28 21.24 21.28 3,248 - -
2018-04-18 21.15 21.34 21.15 21.27 6,869 - -
2018-04-17 20.96 21.39 20.95 21.11 12,019 - -
2018-04-16 20.86 21.01 20.84 21.01 5,979 - -
2018-04-13 20.81 20.85 20.79 20.82 8,437 - -
2018-04-12 0 0 0 20.98 356 - -
2018-04-11 20.98 21.04 20.98 20.98 7,318 - -
2018-04-10 21.1 21.1 21.02 21.08 6,535 - -
2018-04-09 20.84 20.86 20.74 20.74 4,950 - -
2018-04-06 20.61 20.82 20.37 20.45 10,349 - -
2018-04-05 20.61 20.88 20.51 20.69 3,997 - -
2018-04-04 20.08 20.28 20.08 20.25 21,798 - -
2018-04-03 20.3 20.34 20.09 20.29 7,525 - -
2018-04-02 20.28 20.28 19.94 20.22 7,454 - -
2018-03-30 0 0 0 20.49 0 - -
2018-03-29 20.49 20.53 20.42 20.49 7,121 - -
2018-03-28 19.92 20.58 19.92 20.18 24,336 - -
2018-03-27 19.92 19.99 19.62 19.74 27,262 - -
2018-03-26 19.89 19.95 19.7 19.9 33,640 - -
2018-03-23 19.69 19.78 19.53 19.58 15,698 - -
2018-03-22 19.86 19.92 19.64 19.64 8,515 - -
2018-03-21 20.2 20.3 20.03 20.1 6,879 - -
2018-03-20 20.31 20.39 20.27 20.3 11,249 - -
2018-03-19 20.44 20.54 20.41 20.53 3,747 - -
2018-03-16 20.7 20.74 20.6 20.67 2,047 - -
2018-03-15 20.82 20.94 20.73 20.73 13,616 - -
2018-03-14 21 21.02 20.8 20.93 8,697 - -
2018-03-13 20.99 20.94 20.86 20.94 15,514 - -
2018-03-12 20.89 20.98 20.87 20.96 6,539 - -
2018-03-09 20.76 20.89 20.76 20.89 8,154 - -
2018-03-08 20.86 20.86 20.72 20.78 9,491 - -
2018-03-07 20.52 20.76 20.48 20.64 15,515 - -
2018-03-06 20.49 20.52 20.32 20.42 13,756 - -
2018-03-05 20.33 20.69 20.33 20.66 5,808 - -
2018-03-02 20.56 20.59 20.11 20.34 13,623 - -
2018-03-01 20.42 20.66 20.21 20.26 14,906 - -
2018-02-28 21.22 21.66 21.12 21.66 4,140 - -
2018-02-27 21.64 21.91 21.44 21.44 15,604 - -
2018-02-26 21.4 21.58 21.36 21.55 6,973 - -
2018-02-23 21.45 21.57 21.42 21.56 7,807 - -
2018-02-22 21.02 21.28 21.15 21.19 6,968 - -
2018-02-21 21.26 21.34 21.07 21.07 10,262 - -
2018-02-20 21.31 21.52 21.21 21.3 14,854 - -
2018-02-19 0 0 0 21.48 0 - -
2018-02-16 21.5 21.54 21.44 21.48 9,374 - -
2018-02-15 20.96 21.51 20.96 21.38 13,644 - -
2018-02-14 20.42 20.98 20.43 20.89 10,127 - -
Get more Data

Ferrovial Stock History Chart

View FRRVY PE ratio, PS ratio stocks charts and compare with peers.
FRRVY Chart
Note: Compare Ferrovial stock price history with the index and industry peers.

Ferrovial Stock Price History: Past 5 years

Max Stock Price23.42Jan 05,2018
Min Stock Price15.91Jun 27,2016
Avg Stock Price19.85

FRRVY Industry Peers

Company Price Change (%)
Alfa Laval Ab (ALFVY)24.350.57 (2.29%)
Jacobs Engineering (JEC)64.80.7 (1.07%)
Fluor (FLR)49.210.5 (1.01%)
Abengoa (ABGBY)1.060.01 (0.93%)
Empresas Ica (ICAYY)0.030 (0%)
Carillion Plc (CIOIF)0.220 (0%)

We provide Ferrovial share price history along with PE ratio and PS ratio for doing Ferrovial fundamental analysis. The price movement is easily depicted in the Ferrovial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. FRRVY stock closed at $21.05 and traded with a volume of 16,867 on the last trading day. The average P/S ratio was - as can be seen from Ferrovial stock history.