Skip to main content

Ferguson Plc (NY: FERG )

202.22 +1.30 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 107.37 107.37 105.69 105.74 458,602 -1.95(-1.81%)
Aug 30, 2022 109.24 109.42 106.64 107.69 381,340 -0.76(-0.70%)
Aug 29, 2022 107.54 109.46 106.94 108.45 323,706 +0.41(+0.38%)
Aug 26, 2022 110.70 111.22 107.96 108.04 449,440 -3.15(-2.83%)
Aug 25, 2022 110.70 111.47 109.92 111.19 333,587 +0.99(+0.90%)
Aug 24, 2022 110.22 111.32 109.43 110.20 410,650 +0.03(+0.03%)
Aug 23, 2022 111.19 112.20 110.16 110.17 854,682 -2.35(-2.09%)
Aug 22, 2022 112.16 113.13 112.06 112.53 645,442 -0.89(-0.78%)
Aug 19, 2022 114.71 114.71 112.82 113.41 509,684 -3.07(-2.63%)
Aug 18, 2022 116.86 117.74 116.12 116.48 475,783 -0.33(-0.28%)
Aug 17, 2022 115.62 117.65 115.20 116.81 521,355 -0.39(-0.34%)
Aug 16, 2022 114.20 117.26 113.85 117.20 828,818 +1.81(+1.57%)
Aug 15, 2022 114.92 115.84 114.18 115.39 580,751 +0.02(+0.02%)
Aug 12, 2022 114.27 115.41 113.78 115.37 423,352 -0.05(-0.05%)
Aug 11, 2022 115.95 116.94 115.28 115.43 455,513 -0.60(-0.52%)
Aug 10, 2022 114.53 116.32 114.43 116.03 574,403 +5.64(+5.11%)
Aug 09, 2022 111.82 111.89 110.00 110.39 1,393,773 -2.95(-2.60%)
Aug 08, 2022 114.58 115.12 113.00 113.34 378,158 -0.94(-0.83%)
Aug 05, 2022 113.28 115.51 112.93 114.28 156,885 -0.80(-0.69%)
Aug 04, 2022 114.08 115.12 113.96 115.08 207,777 +2.46(+2.19%)
Aug 03, 2022 112.62 113.47 112.06 112.62 398,845 -0.55(-0.49%)
Aug 02, 2022 113.36 114.57 113.11 113.17 175,218 -1.40(-1.22%)
Aug 01, 2022 114.48 114.94 114.07 114.57 419,047 -0.87(-0.75%)
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%)
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.