Skip to main content

Ferguson Plc (NY: FERG )

201.47 -6.13 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 116.24 117.02 113.92 114.12 223,825 -2.65(-2.27%)
Apr 28, 2022 115.42 117.76 113.69 116.77 456,842 +1.45(+1.26%)
Apr 27, 2022 114.05 117.01 113.92 115.31 808,107 -0.42(-0.36%)
Apr 26, 2022 118.86 118.86 115.69 115.74 501,485 -4.92(-4.08%)
Apr 25, 2022 121.40 121.40 118.16 120.66 483,289 -2.79(-2.26%)
Apr 22, 2022 127.48 128.33 122.82 123.45 591,250 -3.66(-2.88%)
Apr 21, 2022 128.92 130.64 126.73 127.11 587,662 +0.39(+0.31%)
Apr 20, 2022 125.66 127.05 124.75 126.72 530,904 +2.36(+1.90%)
Apr 19, 2022 121.23 125.66 120.75 124.36 574,372 +3.57(+2.95%)
Apr 18, 2022 120.79 122.07 119.32 120.79 428,817 +0.00(+0.00%)
Apr 14, 2022 120.28 120.81 118.85 120.79 453,717 +0.48(+0.40%)
Apr 13, 2022 115.86 120.61 115.85 120.31 544,129 +5.08(+4.41%)
Apr 12, 2022 115.86 117.36 115.22 115.23 483,653 -1.90(-1.62%)
Apr 11, 2022 116.51 118.13 116.14 117.14 470,445 -0.86(-0.73%)
Apr 08, 2022 117.93 118.63 117.11 118.00 920,666 +0.38(+0.33%)
Apr 07, 2022 116.72 118.13 116.69 117.61 200,482 +2.94(+2.56%)
Apr 06, 2022 115.89 116.58 113.95 114.67 247,451 -4.03(-3.39%)
Apr 05, 2022 120.74 121.29 118.35 118.70 281,594 -4.11(-3.35%)
Apr 04, 2022 121.91 123.33 121.91 122.81 164,490 +0.36(+0.29%)
Apr 01, 2022 122.88 123.23 121.45 122.45 174,943 -0.28(-0.22%)
Mar 31, 2022 125.60 125.80 122.66 122.73 436,911 -2.73(-2.17%)
Mar 30, 2022 125.16 127.82 124.81 125.45 448,042 +0.08(+0.07%)
Mar 29, 2022 124.48 126.78 123.39 125.37 522,309 +0.66(+0.53%)
Mar 28, 2022 124.73 126.47 123.28 124.71 460,531 -3.17(-2.48%)
Mar 25, 2022 128.87 128.87 126.15 127.88 439,675 -4.22(-3.19%)
Mar 24, 2022 131.68 133.18 130.36 132.10 288,785 -1.19(-0.89%)
Mar 23, 2022 133.28 134.74 131.76 133.28 130,129 -1.70(-1.26%)
Mar 22, 2022 133.13 135.30 133.08 134.99 219,979 +1.92(+1.44%)
Mar 21, 2022 133.25 133.29 132.02 133.06 249,098 -1.18(-0.88%)
Mar 18, 2022 129.85 136.60 129.22 134.24 440,090 +1.96(+1.48%)
Mar 17, 2022 128.25 133.91 126.91 132.29 492,300 +1.50(+1.14%)
Mar 16, 2022 131.83 131.83 128.03 130.79 528,777 -1.15(-0.87%)
Mar 15, 2022 140.18 140.18 128.81 131.94 486,369 -8.11(-5.79%)
Mar 14, 2022 133.16 140.44 133.16 140.05 607,602 +9.09(+6.95%)
Mar 11, 2022 132.36 133.10 128.96 130.95 562,605 +0.91(+0.70%)
Mar 10, 2022 127.49 131.36 126.18 130.05 866,556 -5.37(-3.97%)
Mar 09, 2022 131.34 135.89 129.99 135.42 672,562 +0.35(+0.26%)
Mar 08, 2022 128.72 152.99 121.27 135.07 914,342 +10.73(+8.63%)
Mar 07, 2022 131.69 132.04 124.22 124.33 704,776 -7.77(-5.88%)
Mar 04, 2022 133.40 133.71 132.10 132.10 705,555 -5.06(-3.69%)
Mar 03, 2022 137.20 137.94 136.12 137.17 188,519 -1.27(-0.92%)
Mar 02, 2022 137.02 138.63 136.31 138.44 167,505 +1.77(+1.29%)
Mar 01, 2022 138.38 138.42 135.66 136.67 50,404 -1.23(-0.89%)
Feb 28, 2022 136.53 138.76 136.38 137.90 55,835 -1.73(-1.24%)
Feb 25, 2022 137.59 139.63 138.01 139.63 76,595 +3.35(+2.46%)
Feb 24, 2022 133.84 137.03 133.06 136.28 71,718 -1.09(-0.79%)
Feb 23, 2022 139.60 139.93 137.11 137.37 44,336 +0.71(+0.52%)
Feb 22, 2022 137.60 138.07 135.75 136.66 32,269 -1.12(-0.82%)
Feb 18, 2022 137.78 0 +1.31(+0.96%)
Feb 17, 2022 136.90 137.68 135.86 136.47 27,652 -1.00(-0.72%)
Feb 16, 2022 136.78 137.76 135.64 137.47 45,884 +0.93(+0.68%)
Feb 15, 2022 135.72 136.81 135.05 136.53 54,162 +2.40(+1.79%)
Feb 14, 2022 132.88 135.05 132.75 134.13 43,163 +0.16(+0.12%)
Feb 11, 2022 136.79 136.92 133.43 133.97 39,230 -4.06(-2.94%)
Feb 10, 2022 137.24 139.25 137.19 138.03 56,739 -0.92(-0.66%)
Feb 09, 2022 138.74 139.09 137.87 138.95 37,712 +1.20(+0.87%)
Feb 08, 2022 136.64 137.95 136.24 137.76 36,338 +1.09(+0.80%)
Feb 07, 2022 137.50 138.17 136.60 136.67 29,739 -1.23(-0.89%)
Feb 04, 2022 138.49 138.99 137.81 137.90 61,648 -4.94(-3.46%)
Feb 03, 2022 142.25 143.54 141.37 142.84 65,537 -2.77(-1.90%)
Feb 02, 2022 144.70 145.61 144.14 145.61 40,916 +1.36(+0.94%)
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.