Skip to main content

Ferguson Plc (NY: FERG )

195.86 -0.51 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 112.48 116.01 112.23 115.44 560,007 +5.15(+4.67%)
Jul 28, 2022 108.53 110.84 108.29 110.29 316,877 +1.94(+1.79%)
Jul 27, 2022 106.03 108.54 105.67 108.35 399,115 +2.62(+2.48%)
Jul 26, 2022 106.55 107.00 104.44 105.73 854,669 -3.73(-3.41%)
Jul 25, 2022 109.87 110.14 109.11 109.47 466,109 +0.49(+0.45%)
Jul 22, 2022 108.85 110.26 108.50 108.97 422,732 +0.90(+0.83%)
Jul 21, 2022 105.91 108.22 105.59 108.08 476,098 +1.62(+1.52%)
Jul 20, 2022 105.67 107.38 105.44 106.45 323,227 +0.39(+0.37%)
Jul 19, 2022 104.29 106.11 103.95 106.06 327,824 +2.48(+2.40%)
Jul 18, 2022 105.11 105.40 102.88 103.58 517,728 -0.67(-0.64%)
Jul 15, 2022 101.27 104.74 100.89 104.25 736,430 +3.30(+3.26%)
Jul 14, 2022 98.01 101.08 97.80 100.95 650,070 +1.48(+1.49%)
Jul 13, 2022 100.09 100.46 98.61 99.47 381,084 -1.01(-1.00%)
Jul 12, 2022 100.91 101.66 100.08 100.48 519,038 -0.65(-0.64%)
Jul 11, 2022 100.84 102.02 100.69 101.13 222,756 -0.58(-0.57%)
Jul 08, 2022 101.55 102.75 101.10 101.70 324,138 -1.04(-1.02%)
Jul 07, 2022 100.98 102.82 100.98 102.75 495,646 +2.52(+2.51%)
Jul 06, 2022 99.31 100.62 98.56 100.23 1,266,284 +1.35(+1.36%)
Jul 05, 2022 96.67 98.95 96.21 98.88 775,271 -1.70(-1.69%)
Jul 01, 2022 100.47 101.03 99.07 100.59 800,435 -0.78(-0.77%)
Jun 30, 2022 102.21 103.75 100.79 101.36 858,818 -2.97(-2.84%)
Jun 29, 2022 103.70 104.81 102.50 104.33 443,866 +1.03(+1.00%)
Jun 28, 2022 105.08 105.93 103.10 103.30 847,395 -1.77(-1.68%)
Jun 27, 2022 103.87 105.75 103.61 105.06 758,944 +1.07(+1.03%)
Jun 24, 2022 101.89 104.07 101.14 103.99 530,064 +6.43(+6.59%)
Jun 23, 2022 98.54 98.84 97.01 97.56 562,364 -1.42(-1.43%)
Jun 22, 2022 98.70 100.08 98.07 98.98 819,637 -2.55(-2.51%)
Jun 21, 2022 100.98 102.39 100.11 101.53 838,849 +1.13(+1.13%)
Jun 17, 2022 97.60 102.22 97.15 100.39 2,250,474 +3.39(+3.49%)
Jun 16, 2022 98.05 98.86 96.67 97.01 713,898 -4.37(-4.31%)
Jun 15, 2022 101.31 101.83 99.44 101.37 1,136,342 +0.26(+0.25%)
Jun 14, 2022 99.62 102.86 99.44 101.12 1,964,131 +2.03(+2.05%)
Jun 13, 2022 100.26 101.35 98.16 99.08 786,769 -3.96(-3.85%)
Jun 10, 2022 104.89 104.98 102.71 103.05 769,739 -3.85(-3.61%)
Jun 09, 2022 108.21 109.27 106.83 106.90 969,486 -2.58(-2.36%)
Jun 08, 2022 107.84 109.63 107.68 109.48 939,684 -0.72(-0.65%)
Jun 07, 2022 108.28 110.34 107.88 110.20 740,848 +0.14(+0.13%)
Jun 06, 2022 110.21 111.43 109.52 110.06 602,320 +0.76(+0.70%)
Jun 03, 2022 110.22 110.50 108.77 109.30 308,854 -2.03(-1.83%)
Jun 02, 2022 108.68 111.40 108.68 111.33 286,498 +3.06(+2.82%)
Jun 01, 2022 109.45 109.59 105.96 108.28 567,390 -1.19(-1.09%)
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.