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 (%)
Jul 29, 2022 112.41 115.95 112.17 115.37 560,333 +5.14(+4.67%)
Jul 28, 2022 108.47 110.78 108.23 110.23 317,061 +1.94(+1.79%)
Jul 27, 2022 105.96 108.48 105.61 108.29 399,347 +2.62(+2.48%)
Jul 26, 2022 106.48 106.94 104.39 105.67 855,165 -3.73(-3.41%)
Jul 25, 2022 109.81 110.07 109.05 109.40 466,380 +0.49(+0.45%)
Jul 22, 2022 108.79 110.20 108.43 108.91 422,978 +0.90(+0.83%)
Jul 21, 2022 105.84 108.16 105.53 108.01 476,375 +1.62(+1.52%)
Jul 20, 2022 105.61 107.32 105.38 106.39 323,415 +0.39(+0.37%)
Jul 19, 2022 104.23 106.05 103.89 106.00 328,015 +2.48(+2.40%)
Jul 18, 2022 105.05 105.34 102.82 103.52 518,029 -0.67(-0.64%)
Jul 15, 2022 101.21 104.68 100.83 104.19 736,858 +3.29(+3.26%)
Jul 14, 2022 97.96 101.02 97.75 100.89 650,448 +1.48(+1.49%)
Jul 13, 2022 100.03 100.40 98.55 99.41 381,306 -1.01(-1.00%)
Jul 12, 2022 100.85 101.60 100.02 100.42 519,339 -0.65(-0.64%)
Jul 11, 2022 100.78 101.96 100.63 101.07 222,885 -0.58(-0.57%)
Jul 08, 2022 101.49 102.69 101.04 101.64 324,326 -1.04(-1.02%)
Jul 07, 2022 100.92 102.76 100.92 102.69 495,934 +2.52(+2.51%)
Jul 06, 2022 99.26 100.56 98.51 100.17 1,267,019 +1.35(+1.36%)
Jul 05, 2022 96.61 98.89 96.15 98.83 775,722 -1.70(-1.69%)
Jul 01, 2022 100.41 100.98 99.01 100.53 800,900 -0.78(-0.77%)
Jun 30, 2022 102.15 103.69 100.73 101.31 859,317 -2.96(-2.84%)
Jun 29, 2022 103.64 104.75 102.44 104.27 444,124 +1.03(+1.00%)
Jun 28, 2022 105.02 105.87 103.04 103.24 847,887 -1.77(-1.68%)
Jun 27, 2022 103.81 105.69 103.55 105.00 759,385 +1.07(+1.03%)
Jun 24, 2022 101.84 104.01 101.08 103.93 530,372 +6.42(+6.59%)
Jun 23, 2022 98.48 98.78 96.95 97.51 562,691 -1.42(-1.43%)
Jun 22, 2022 98.64 100.02 98.01 98.93 820,114 -2.54(-2.51%)
Jun 21, 2022 100.92 102.33 100.05 101.47 839,336 +1.14(+1.13%)
Jun 17, 2022 97.54 102.16 97.10 100.33 2,251,782 +3.39(+3.49%)
Jun 16, 2022 97.99 98.80 96.61 96.95 714,313 -4.37(-4.31%)
Jun 15, 2022 101.25 101.77 99.38 101.31 1,137,003 +0.26(+0.25%)
Jun 14, 2022 99.56 102.80 99.38 101.06 1,965,272 +2.03(+2.05%)
Jun 13, 2022 100.20 101.29 98.10 99.03 787,226 -3.96(-3.85%)
Jun 10, 2022 104.83 104.92 102.65 102.99 770,186 -3.85(-3.61%)
Jun 09, 2022 108.15 109.20 106.77 106.84 970,049 -2.58(-2.36%)
Jun 08, 2022 107.78 109.57 107.62 109.42 940,230 -0.71(-0.65%)
Jun 07, 2022 108.21 110.27 107.82 110.14 741,279 +0.14(+0.13%)
Jun 06, 2022 110.14 111.36 109.46 110.00 602,670 +0.76(+0.69%)
Jun 03, 2022 110.15 110.44 108.71 109.24 309,033 -2.03(-1.83%)
Jun 02, 2022 108.62 111.33 108.62 111.27 286,664 +3.06(+2.82%)
Jun 01, 2022 109.39 109.53 105.90 108.21 567,719 -1.19(-1.09%)
May 31, 2022 110.55 111.28 109.31 109.40 378,777 -1.32(-1.19%)
May 27, 2022 109.55 110.93 109.49 110.72 526,147 +1.56(+1.43%)
May 26, 2022 107.94 109.90 107.94 109.16 410,453 +0.84(+0.78%)
May 25, 2022 106.47 108.71 106.37 108.31 366,202 +1.32(+1.23%)
May 24, 2022 107.74 108.07 105.78 107.00 419,797 -1.28(-1.18%)
May 23, 2022 108.65 109.36 107.90 108.28 349,171 +0.21(+0.19%)
May 20, 2022 107.83 108.42 105.98 108.07 623,773 -0.04(-0.03%)
May 19, 2022 106.27 109.43 106.17 108.10 652,716 +1.37(+1.29%)
May 18, 2022 109.95 110.39 106.41 106.73 884,053 -6.18(-5.47%)
May 17, 2022 113.49 113.64 112.14 112.91 1,108,669 +3.10(+2.82%)
May 16, 2022 109.73 110.29 108.42 109.81 1,089,383 -1.91(-1.71%)
May 13, 2022 109.52 112.13 108.77 111.72 1,291,869 +1.23(+1.11%)
May 12, 2022 106.33 110.49 105.94 110.49 1,586,989 +4.90(+4.64%)
May 11, 2022 105.36 107.87 104.81 105.60 3,063,307 -0.29(-0.28%)
May 10, 2022 105.03 107.17 102.78 105.89 1,069,978 +2.29(+2.21%)
May 09, 2022 103.51 105.16 102.31 103.60 822,539 -2.33(-2.20%)
May 06, 2022 107.08 108.39 104.51 105.94 1,081,806 -4.42(-4.00%)
May 05, 2022 113.77 113.77 109.72 110.36 619,975 -5.26(-4.55%)
May 04, 2022 112.56 115.84 111.43 115.62 328,900 +2.11(+1.86%)
May 03, 2022 113.81 114.73 112.76 113.50 327,218 -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.