Skip to main content

Ferguson Plc (NY: FERG )

202.22 +1.30 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 103.24 103.96 102.91 103.20 1,259,128 -1.79(-1.71%)
Oct 28, 2022 102.10 105.11 102.02 104.99 599,720 +1.59(+1.53%)
Oct 27, 2022 103.61 104.57 102.90 103.40 1,049,063 +0.41(+0.39%)
Oct 26, 2022 100.27 103.37 100.12 103.00 1,531,680 +2.94(+2.94%)
Oct 25, 2022 97.32 100.53 97.29 100.06 933,127 +3.03(+3.12%)
Oct 24, 2022 96.25 97.41 95.57 97.03 660,692 +2.15(+2.27%)
Oct 21, 2022 91.57 95.34 90.74 94.88 1,268,804 +1.38(+1.48%)
Oct 20, 2022 94.32 95.68 92.44 93.50 869,257 -1.24(-1.30%)
Oct 19, 2022 97.15 97.66 93.78 94.74 880,519 -4.36(-4.40%)
Oct 18, 2022 99.33 99.64 97.49 99.09 1,071,374 +0.64(+0.65%)
Oct 17, 2022 95.79 98.83 95.49 98.45 1,080,984 +2.98(+3.12%)
Oct 14, 2022 99.16 99.30 95.44 95.47 692,688 -3.42(-3.46%)
Oct 13, 2022 95.47 99.80 94.64 98.89 1,254,810 +1.67(+1.71%)
Oct 12, 2022 98.54 99.17 97.18 97.22 1,272,634 -2.12(-2.14%)
Oct 11, 2022 100.23 101.57 99.12 99.35 795,289 -1.77(-1.75%)
Oct 10, 2022 101.25 101.77 100.41 101.11 546,401 +1.13(+1.13%)
Oct 07, 2022 101.31 101.47 99.64 99.98 878,280 -3.28(-3.17%)
Oct 06, 2022 103.01 103.97 102.79 103.25 879,054 -0.91(-0.87%)
Oct 05, 2022 102.41 104.86 102.10 104.16 830,965 -0.61(-0.59%)
Oct 04, 2022 102.50 104.79 102.17 104.77 960,706 +5.81(+5.87%)
Oct 03, 2022 96.14 99.79 96.02 98.96 961,322 +4.78(+5.07%)
Sep 30, 2022 93.41 96.57 93.34 94.19 870,778 -1.01(-1.06%)
Sep 29, 2022 96.12 97.13 94.91 95.19 3,473,857 -2.65(-2.71%)
Sep 28, 2022 94.94 98.50 94.36 97.85 886,426 +3.39(+3.59%)
Sep 27, 2022 96.86 98.03 93.72 94.45 1,656,823 -4.72(-4.76%)
Sep 26, 2022 97.95 99.85 97.82 99.17 1,333,901 -0.10(-0.10%)
Sep 23, 2022 97.25 99.32 96.91 99.27 1,606,988 -0.65(-0.65%)
Sep 22, 2022 100.08 100.57 99.37 99.92 875,414 -0.52(-0.52%)
Sep 21, 2022 101.64 102.65 100.43 100.44 465,493 -1.10(-1.08%)
Sep 20, 2022 101.60 101.86 100.88 101.54 984,782 -2.06(-1.99%)
Sep 19, 2022 101.57 103.61 101.57 103.60 553,142 +1.18(+1.15%)
Sep 16, 2022 103.14 103.37 101.27 102.42 687,167 -1.56(-1.50%)
Sep 15, 2022 103.90 105.19 103.69 103.99 560,979 -2.10(-1.98%)
Sep 14, 2022 105.73 106.09 104.77 106.09 529,634 -0.64(-0.60%)
Sep 13, 2022 109.01 109.01 105.92 106.73 806,509 -3.28(-2.99%)
Sep 12, 2022 109.81 110.32 109.61 110.02 398,503 +1.56(+1.43%)
Sep 09, 2022 107.02 108.62 106.87 108.46 426,118 +2.47(+2.33%)
Sep 08, 2022 104.05 106.04 103.93 105.99 520,214 +0.38(+0.36%)
Sep 07, 2022 103.19 105.65 102.97 105.61 426,848 +1.22(+1.17%)
Sep 06, 2022 104.46 104.86 103.08 104.39 371,877 +0.28(+0.27%)
Sep 02, 2022 106.86 106.86 103.91 104.11 726,349 -1.58(-1.50%)
Sep 01, 2022 104.56 106.23 103.13 105.69 536,367 +0.01(+0.01%)
Aug 31, 2022 107.31 107.31 105.63 105.68 458,868 -1.95(-1.81%)
Aug 30, 2022 109.17 109.36 106.58 107.63 381,561 -0.76(-0.70%)
Aug 29, 2022 107.48 109.39 106.88 108.39 323,894 +0.41(+0.38%)
Aug 26, 2022 110.64 111.15 107.89 107.98 449,701 -3.15(-2.83%)
Aug 25, 2022 110.64 111.41 109.85 111.12 333,781 +0.99(+0.90%)
Aug 24, 2022 110.15 111.25 109.36 110.14 410,889 +0.03(+0.03%)
Aug 23, 2022 111.12 112.14 110.10 110.11 855,178 -2.35(-2.09%)
Aug 22, 2022 112.09 113.06 111.99 112.46 645,817 -0.89(-0.78%)
Aug 19, 2022 114.65 114.65 112.75 113.35 509,980 -3.06(-2.63%)
Aug 18, 2022 116.80 117.68 116.06 116.41 476,060 -0.33(-0.28%)
Aug 17, 2022 115.55 117.58 115.13 116.74 521,658 -0.39(-0.34%)
Aug 16, 2022 114.13 117.19 113.78 117.14 829,300 +1.81(+1.57%)
Aug 15, 2022 114.86 115.77 114.12 115.32 581,089 +0.02(+0.02%)
Aug 12, 2022 114.20 115.34 113.71 115.31 423,598 -0.06(-0.05%)
Aug 11, 2022 115.88 116.87 115.21 115.36 455,778 -0.60(-0.52%)
Aug 10, 2022 114.46 116.25 114.36 115.97 574,736 +5.64(+5.11%)
Aug 09, 2022 111.75 111.83 109.93 110.33 1,394,583 -2.95(-2.60%)
Aug 08, 2022 114.52 115.05 112.94 113.27 378,378 -0.94(-0.83%)
Aug 05, 2022 113.21 115.44 112.86 114.22 156,976 -0.80(-0.69%)
Aug 04, 2022 114.02 115.05 113.90 115.01 207,898 +2.46(+2.19%)
Aug 03, 2022 112.55 113.40 111.99 112.55 399,076 -0.55(-0.49%)
Aug 02, 2022 113.29 114.50 113.05 113.10 175,320 -1.40(-1.22%)
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.