FER · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $66.96 | $66.97 | $66.24 | $66.52 | +0.67% | 1.85M |
| Aug 3, 2026 | $65.49 | $66.20 | $65.26 | $66.08 | +1.51% | 1.69M |
| Jul 31, 2026 | $65.30 | $65.49 | $64.75 | $65.10 | -0.03% | 1.66M |
| Jul 30, 2026 | $64.97 | $65.25 | $64.58 | $65.12 | +4.13% | 2.74M |
| Jul 29, 2026 | $62.38 | $63.61 | $62.33 | $62.54 | +1.25% | 4.88M |
| Jul 28, 2026 | $62.22 | $62.40 | $61.15 | $61.77 | -1.73% | 1.86M |
| Jul 27, 2026 | $63.38 | $63.48 | $62.37 | $62.86 | -0.62% | 1.68M |
| Jul 24, 2026 | $63.42 | $63.62 | $63.02 | $63.25 | -0.08% | 1.30M |
| Jul 23, 2026 | $62.82 | $63.56 | $62.71 | $63.30 | -1.28% | 1.71M |
| Jul 22, 2026 | $63.88 | $64.30 | $63.88 | $64.12 | +0.90% | 1.19M |
| Jul 21, 2026 | $63.67 | $63.87 | $63.28 | $63.55 | +0.16% | 1.31M |
| Jul 20, 2026 | $63.91 | $64.05 | $63.20 | $63.45 | -0.22% | 835.93K |
| Jul 17, 2026 | $63.33 | $63.89 | $63.09 | $63.59 | -0.11% | 1.28M |
| Jul 16, 2026 | $63.81 | $64.12 | $63.40 | $63.66 | -0.76% | 1.16M |
| Jul 15, 2026 | $64.07 | $64.38 | $63.62 | $64.15 | +0.67% | 872.97K |
| Jul 14, 2026 | $64.06 | $64.29 | $63.63 | $63.72 | +0.03% | 1.13M |
| Jul 13, 2026 | $64.15 | $64.39 | $63.45 | $63.70 | -0.90% | 1.41M |
| Jul 10, 2026 | $64.56 | $64.97 | $64.17 | $64.28 | -0.43% | 992.79K |
| Jul 9, 2026 | $65.00 | $65.20 | $64.47 | $64.56 | +0.37% | 1.41M |
| Jul 8, 2026 | $64.67 | $64.95 | $64.15 | $64.32 | -2.32% | 1.52M |
| Jul 7, 2026 | $67.22 | $67.39 | $65.56 | $65.85 | -3.47% | 1.70M |
| Jul 6, 2026 | $67.77 | $68.24 | $67.53 | $68.22 | +0.74% | 1.74M |
| Jul 2, 2026 | $68.15 | $69.07 | $67.54 | $67.72 | +0.68% | 1.60M |
| Jul 1, 2026 | $67.75 | $67.86 | $66.99 | $67.26 | -1.97% | 1.75M |
| Jun 30, 2026 | $68.53 | $68.90 | $68.22 | $68.61 | +0.32% | 1.32M |
| Jun 29, 2026 | $68.66 | $68.85 | $68.09 | $68.39 | +0.04% | 1.39M |
| Jun 26, 2026 | $69.65 | $69.68 | $68.23 | $68.36 | -2.62% | 1.97M |
| Jun 25, 2026 | $70.63 | $70.94 | $69.82 | $70.20 | +0.96% | 1.44M |
| Jun 24, 2026 | $69.40 | $70.27 | $69.19 | $69.53 | -0.69% | 1.89M |
| Jun 23, 2026 | $69.75 | $70.48 | $69.43 | $70.01 | -1.06% | 1.67M |
| Jun 22, 2026 | $69.27 | $70.81 | $69.02 | $70.76 | +2.22% | 1.56M |
| Jun 18, 2026 | $70.05 | $70.15 | $69.13 | $69.22 | +0.71% | 2.46M |
| Jun 17, 2026 | $69.40 | $70.32 | $68.52 | $68.73 | -1.24% | 1.90M |
| Jun 16, 2026 | $68.71 | $69.71 | $68.68 | $69.59 | +1.58% | 1.65M |
| Jun 15, 2026 | $69.17 | $69.23 | $68.43 | $68.51 | +0.84% | 1.62M |
| Jun 12, 2026 | $67.35 | $68.02 | $66.82 | $67.94 | +0.88% | 1.54M |
| Jun 11, 2026 | $65.18 | $67.41 | $65.01 | $67.35 | +4.74% | 2.41M |
| Jun 10, 2026 | $65.28 | $65.61 | $64.11 | $64.30 | -2.29% | 1.88M |
| Jun 9, 2026 | $66.62 | $66.81 | $65.00 | $65.81 | -0.32% | 1.86M |
| Jun 8, 2026 | $67.37 | $67.45 | $65.96 | $66.02 | -1.18% | 1.89M |
| Jun 5, 2026 | $66.92 | $67.67 | $66.47 | $66.81 | +0.53% | 3.19M |
| Jun 4, 2026 | $66.62 | $66.86 | $66.22 | $66.46 | +0.11% | 2.33M |
| Jun 3, 2026 | $66.06 | $66.53 | $65.97 | $66.39 | +0.08% | 1.77M |
| Jun 2, 2026 | $66.55 | $66.89 | $66.30 | $66.34 | -0.38% | 904.83K |
| Jun 1, 2026 | $66.57 | $66.69 | $65.58 | $66.59 | -2.09% | 1.64M |
| May 29, 2026 | $68.33 | $69.16 | $67.98 | $68.01 | -0.42% | 1.29M |
| May 28, 2026 | $68.37 | $68.75 | $67.61 | $68.30 | -1.75% | 1.58M |
| May 27, 2026 | $69.38 | $69.59 | $68.91 | $69.52 | +0.17% | 1.14M |
| May 26, 2026 | $69.03 | $69.41 | $68.65 | $69.40 | +2.85% | 1.20M |
| May 22, 2026 | $68.17 | $68.20 | $67.44 | $67.48 | -1.30% | 1.26M |
| May 21, 2026 | $67.04 | $68.84 | $66.97 | $68.37 | +1.42% | 1.36M |
| May 20, 2026 | $65.90 | $67.44 | $65.59 | $67.41 | +3.72% | 1.74M |
| May 19, 2026 | $65.43 | $65.62 | $64.67 | $64.99 | -3.27% | 1.39M |
| May 18, 2026 | $67.43 | $67.55 | $66.63 | $67.19 | +0.45% | 1.67M |
| May 15, 2026 | $67.34 | $67.47 | $66.77 | $66.89 | -1.72% | 1.74M |
| May 14, 2026 | $68.43 | $68.74 | $67.91 | $68.06 | +0.24% | 1.03M |
| May 13, 2026 | $67.68 | $68.03 | $67.29 | $67.90 | -1.47% | 1.57M |
| May 12, 2026 | $69.15 | $69.19 | $68.20 | $68.91 | -1.63% | 1.41M |
| May 11, 2026 | $69.89 | $70.74 | $69.84 | $70.05 | -0.53% | 1.84M |
| May 8, 2026 | $71.48 | $71.71 | $70.13 | $70.42 | — | 1.67M |
