Skip to main content

Ferguson Plc (NY: FERG )

196.37 -5.85 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 110.61 111.34 109.38 109.47 378,557 -1.32(-1.19%)
May 27, 2022 109.61 111.00 109.55 110.79 525,841 +1.57(+1.43%)
May 26, 2022 108.00 109.97 108.00 109.22 410,214 +0.84(+0.78%)
May 25, 2022 106.53 108.77 106.43 108.38 365,989 +1.32(+1.23%)
May 24, 2022 107.80 108.13 105.84 107.06 419,554 -1.28(-1.18%)
May 23, 2022 108.72 109.42 107.97 108.34 348,968 +0.21(+0.20%)
May 20, 2022 107.89 108.49 106.04 108.13 623,411 -0.04(-0.03%)
May 19, 2022 106.34 109.50 106.23 108.17 652,338 +1.37(+1.29%)
May 18, 2022 110.02 110.46 106.47 106.79 883,540 -6.18(-5.47%)
May 17, 2022 113.56 113.71 112.20 112.97 1,108,025 +3.10(+2.83%)
May 16, 2022 109.80 110.36 108.49 109.87 1,088,751 -1.91(-1.71%)
May 13, 2022 109.59 112.20 108.83 111.78 1,291,119 +1.23(+1.11%)
May 12, 2022 106.39 110.56 106.00 110.56 1,586,068 +4.90(+4.64%)
May 11, 2022 105.42 107.93 104.87 105.66 3,061,529 -0.29(-0.28%)
May 10, 2022 105.09 107.23 102.84 105.95 1,069,357 +2.29(+2.21%)
May 09, 2022 103.57 105.22 102.37 103.66 822,061 -2.33(-2.20%)
May 06, 2022 107.14 108.45 104.57 106.00 1,081,178 -4.42(-4.00%)
May 05, 2022 113.83 113.83 109.78 110.42 619,615 -5.27(-4.55%)
May 04, 2022 112.63 115.90 111.49 115.68 328,709 +2.11(+1.86%)
May 03, 2022 113.88 114.80 112.83 113.57 327,028 -0.45(-0.39%)
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.