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 (%)
Aug 31, 2021 127.63 128.57 127.47 128.41 17,239 +2.17(+1.72%)
Aug 30, 2021 126.07 126.47 124.99 126.24 16,827 +0.83(+0.66%)
Aug 27, 2021 124.44 125.64 124.42 125.42 16,978 +0.21(+0.17%)
Aug 26, 2021 124.93 125.24 124.22 125.20 13,608 +0.06(+0.05%)
Aug 25, 2021 124.46 125.14 124.23 125.14 11,648 +1.03(+0.83%)
Aug 24, 2021 123.56 124.24 123.23 124.11 14,241 -0.97(-0.77%)
Aug 23, 2021 124.22 125.36 123.83 125.08 19,732 +1.28(+1.03%)
Aug 20, 2021 122.55 123.53 122.55 123.80 15,088 +1.17(+0.96%)
Aug 19, 2021 121.58 122.72 121.58 122.62 13,167 -0.55(-0.45%)
Aug 18, 2021 123.93 124.06 123.18 123.18 13,643 -0.63(-0.51%)
Aug 17, 2021 124.78 124.78 123.19 123.81 20,791 -2.82(-2.23%)
Aug 16, 2021 126.24 126.73 125.94 126.62 11,815 -0.11(-0.09%)
Aug 13, 2021 127.02 127.23 126.44 126.74 18,882 +0.42(+0.33%)
Aug 12, 2021 125.81 126.88 125.64 126.32 17,695 +1.21(+0.97%)
Aug 11, 2021 125.03 125.12 124.30 125.11 8,345 +1.08(+0.87%)
Aug 10, 2021 124.64 124.64 123.58 124.04 15,354 -0.10(-0.08%)
Aug 09, 2021 124.31 124.59 123.58 124.14 16,534 -1.56(-1.24%)
Aug 06, 2021 126.59 126.60 125.22 125.69 7,472 -0.92(-0.72%)
Aug 05, 2021 126.21 126.35 125.34 126.61 13,066 +1.62(+1.29%)
Aug 04, 2021 126.43 126.53 124.72 124.99 16,545 -0.44(-0.35%)
Aug 03, 2021 125.17 125.74 124.94 125.43 11,817 +1.40(+1.13%)
Aug 02, 2021 124.50 124.52 123.55 124.04 15,547 -0.45(-0.36%)
Jul 30, 2021 125.05 125.46 124.16 124.49 26,495 -0.40(-0.32%)
Jul 29, 2021 125.42 125.77 124.70 124.89 14,848 -0.15(-0.12%)
Jul 28, 2021 124.70 125.67 124.22 125.04 14,238 -0.66(-0.52%)
Jul 27, 2021 125.65 125.78 124.97 125.70 27,810 -0.81(-0.64%)
Jul 26, 2021 127.05 127.17 126.10 126.51 22,012 -0.84(-0.66%)
Jul 23, 2021 126.87 127.42 126.43 127.34 27,210 +1.20(+0.95%)
Jul 22, 2021 126.67 126.92 125.80 126.14 23,590 +1.23(+0.98%)
Jul 21, 2021 124.14 125.35 123.90 124.92 21,462 +1.20(+0.97%)
Jul 20, 2021 121.98 123.72 121.86 123.72 23,882 +1.85(+1.52%)
Jul 19, 2021 122.48 122.77 120.71 121.87 30,214 -3.70(-2.95%)
Jul 16, 2021 125.94 125.94 125.07 125.57 40,270 -1.33(-1.04%)
Jul 15, 2021 126.72 127.47 125.41 126.89 73,986 -0.67(-0.53%)
Jul 14, 2021 129.11 129.11 127.51 127.57 22,644 -1.12(-0.87%)
Jul 13, 2021 129.14 129.85 128.61 128.69 36,487 -0.45(-0.35%)
Jul 12, 2021 128.45 129.39 128.35 129.14 33,921 +1.74(+1.37%)
Jul 09, 2021 126.50 127.88 126.50 127.40 13,445 +2.44(+1.95%)
Jul 08, 2021 125.05 125.53 124.07 124.96 42,046 -2.50(-1.96%)
Jul 07, 2021 126.09 127.78 125.87 127.46 43,155 +2.30(+1.84%)
Jul 06, 2021 126.26 126.87 124.37 125.16 45,297 -0.28(-0.22%)
Jul 02, 2021 124.80 125.75 124.35 125.43 71,465 +1.05(+0.84%)
Jul 01, 2021 124.16 124.53 123.82 124.39 28,583 +0.35(+0.28%)
Jun 30, 2021 124.74 125.92 123.11 124.04 28,693 -0.84(-0.67%)
Jun 29, 2021 124.55 126.22 124.39 124.87 18,913 +1.17(+0.95%)
Jun 28, 2021 123.88 124.22 123.23 123.70 57,288 -0.08(-0.06%)
Jun 25, 2021 123.91 124.25 123.07 123.78 20,576 +1.48(+1.21%)
Jun 24, 2021 122.99 122.99 121.64 122.30 18,843 +0.36(+0.29%)
Jun 23, 2021 123.06 123.09 121.69 121.94 12,696 -0.99(-0.80%)
Jun 22, 2021 121.94 123.60 121.68 122.93 47,174 -0.06(-0.05%)
Jun 21, 2021 120.80 123.39 120.47 122.99 41,698 +3.77(+3.16%)
Jun 18, 2021 120.20 121.08 118.88 119.22 49,673 -2.91(-2.38%)
Jun 17, 2021 121.58 122.76 121.40 122.13 26,542 -2.15(-1.73%)
Jun 16, 2021 124.84 125.79 123.75 124.28 49,785 +0.76(+0.62%)
Jun 15, 2021 123.57 124.69 123.09 123.51 23,582 +2.44(+2.02%)
Jun 14, 2021 121.13 121.40 120.17 121.07 16,477 +0.67(+0.55%)
Jun 11, 2021 120.51 121.18 119.90 120.40 23,051 -0.70(-0.58%)
Jun 10, 2021 121.21 122.41 120.34 121.11 33,504 -1.37(-1.12%)
Jun 09, 2021 122.15 123.24 121.56 122.47 43,175 -2.29(-1.84%)
Jun 08, 2021 124.76 125.97 124.08 124.77 30,976 +0.52(+0.42%)
Jun 07, 2021 124.50 124.84 123.74 124.25 15,331 -0.27(-0.21%)
Jun 04, 2021 123.47 124.70 123.46 124.52 15,683 +1.23(+1.00%)
Jun 03, 2021 122.80 123.28 122.47 123.28 47,217 +1.38(+1.13%)
Jun 02, 2021 121.22 122.26 120.76 121.91 23,145 +0.52(+0.43%)
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.