Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferguson Plc (NY: FERG )

200.92 -0.55 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 204.02 204.77 200.05 201.47 1,310,743 -6.13(-2.95%)
Jun 13, 2024 207.20 208.06 205.32 207.60 1,033,630 -0.42(-0.20%)
Jun 12, 2024 205.93 209.32 205.63 208.02 1,337,197 +6.98(+3.47%)
Jun 11, 2024 199.37 201.17 197.67 201.03 1,346,398 +1.72(+0.86%)
Jun 10, 2024 196.65 199.49 195.92 199.31 1,473,668 +1.39(+0.70%)
Jun 07, 2024 197.83 200.47 197.60 197.93 1,102,573 -1.18(-0.59%)
Jun 06, 2024 200.71 202.77 198.62 199.10 750,937 -1.67(-0.83%)
Jun 05, 2024 198.06 200.97 197.45 200.78 1,161,489 +4.56(+2.33%)
Jun 04, 2024 200.72 203.24 194.48 196.21 2,601,146 -5.90(-2.92%)
Jun 03, 2024 206.91 206.91 200.36 202.11 1,751,876 -2.85(-1.39%)
May 31, 2024 205.05 205.13 200.76 204.96 2,782,821 +0.52(+0.25%)
May 30, 2024 203.16 204.83 202.67 204.44 1,207,561 +1.68(+0.83%)
May 29, 2024 202.74 203.50 202.05 202.76 1,099,615 -1.85(-0.91%)
May 28, 2024 207.78 208.64 204.04 204.61 1,259,382 -2.88(-1.39%)
May 24, 2024 207.48 208.71 206.04 207.49 636,079 +0.85(+0.41%)
May 23, 2024 211.21 211.22 205.63 206.64 946,964 -2.70(-1.29%)
May 22, 2024 209.15 211.14 208.46 209.34 1,114,468 -1.76(-0.84%)
May 21, 2024 211.53 211.54 209.40 211.11 600,390 -0.65(-0.31%)
May 20, 2024 210.41 212.10 210.31 211.75 725,636 +1.85(+0.88%)
May 17, 2024 210.86 212.51 209.42 209.90 1,124,950 -1.09(-0.51%)
May 16, 2024 218.31 219.90 210.91 210.99 1,424,117 -8.91(-4.05%)
May 15, 2024 217.77 219.98 217.24 219.89 723,293 +1.97(+0.90%)
May 14, 2024 218.00 218.44 216.45 217.92 779,230 -0.94(-0.43%)
May 13, 2024 221.60 221.66 218.84 218.86 639,397 -1.83(-0.83%)
May 10, 2024 221.57 221.73 219.72 220.69 545,673 +1.01(+0.46%)
May 09, 2024 219.34 220.97 217.98 219.68 596,133 +0.99(+0.45%)
May 08, 2024 218.76 219.23 217.64 218.70 615,496 +0.56(+0.26%)
May 07, 2024 218.13 219.47 217.64 218.14 930,756 +0.31(+0.14%)
May 06, 2024 217.70 218.17 215.91 217.83 706,196 +1.48(+0.69%)
May 03, 2024 215.56 218.37 215.08 216.35 840,066 +3.87(+1.82%)
May 02, 2024 212.45 213.05 210.04 212.48 1,030,285 +1.85(+0.88%)
May 01, 2024 209.72 213.67 208.82 210.63 780,092 +1.52(+0.73%)
Apr 30, 2024 213.73 214.35 209.07 209.10 1,337,889 -5.24(-2.44%)
Apr 29, 2024 214.41 215.11 212.15 214.34 699,995 +1.82(+0.86%)
Apr 26, 2024 212.62 213.77 211.68 212.52 948,136 +0.50(+0.23%)
Apr 25, 2024 206.64 213.16 204.29 212.02 1,221,089 +3.63(+1.74%)
Apr 24, 2024 209.92 212.83 208.28 208.40 1,080,205 -2.70(-1.28%)
Apr 23, 2024 209.37 212.06 208.26 211.10 735,282 +3.70(+1.78%)
Apr 22, 2024 208.37 209.14 206.41 207.40 1,139,135 -0.61(-0.29%)
Apr 19, 2024 209.35 210.39 207.50 208.01 688,129 -0.74(-0.35%)
Apr 18, 2024 209.77 212.41 208.07 208.75 816,947 -1.89(-0.90%)
Apr 17, 2024 215.36 215.36 209.69 210.64 1,168,225 -3.94(-1.84%)
Apr 16, 2024 213.20 215.27 212.27 214.58 1,277,932 +0.39(+0.18%)
Apr 15, 2024 218.88 219.56 212.10 214.19 2,538,369 -1.31(-0.61%)
Apr 12, 2024 215.52 217.06 214.53 215.50 942,551 -1.93(-0.89%)
Apr 11, 2024 217.81 218.48 214.96 217.43 1,557,960 -2.18(-0.99%)
Apr 10, 2024 216.52 221.13 215.92 219.61 1,451,459 -1.59(-0.72%)
Apr 09, 2024 223.30 223.36 219.08 221.21 1,641,303 -1.52(-0.68%)
Apr 08, 2024 223.75 224.01 222.06 222.73 1,057,408 -0.27(-0.12%)
Apr 05, 2024 219.99 223.01 219.99 223.00 901,420 +2.51(+1.14%)
Apr 04, 2024 219.72 222.81 218.02 220.49 2,179,947 +2.79(+1.28%)
Apr 03, 2024 215.31 218.42 215.13 217.70 903,085 +1.63(+0.76%)
Apr 02, 2024 215.08 216.82 213.92 216.07 703,523 -0.39(-0.18%)
Apr 01, 2024 218.23 218.24 216.27 216.46 582,974 -1.15(-0.53%)
Mar 28, 2024 218.46 219.21 217.53 217.60 684,747 -0.52(-0.24%)
Mar 27, 2024 220.49 220.72 217.69 218.12 895,355 -0.39(-0.18%)
Mar 26, 2024 216.29 219.84 215.64 218.51 914,287 +1.49(+0.69%)
Mar 25, 2024 220.08 221.11 217.00 217.01 1,079,920 -3.42(-1.55%)
Mar 22, 2024 220.16 221.55 219.83 220.43 752,242 +0.11(+0.05%)
Mar 21, 2024 215.27 220.86 215.27 220.32 1,388,277 +4.19(+1.94%)
Mar 20, 2024 213.93 216.64 213.69 216.13 948,913 +2.23(+1.04%)
Mar 19, 2024 208.17 214.04 208.10 213.90 1,464,004 +7.92(+3.85%)
Mar 18, 2024 206.22 208.95 205.82 205.98 950,351 -0.77(-0.37%)
Mar 15, 2024 206.22 207.30 204.91 206.74 1,500,289 +1.65(+0.81%)
Mar 14, 2024 207.02 208.49 203.14 205.09 1,103,999 +1.31(+0.64%)
Mar 13, 2024 202.39 204.59 201.17 203.78 1,413,294 +2.23(+1.10%)
Mar 12, 2024 197.14 202.82 196.52 201.56 1,490,346 +4.81(+2.44%)
Mar 11, 2024 196.18 196.87 193.84 196.75 1,297,779 +0.12(+0.06%)
Mar 08, 2024 198.95 199.75 196.28 196.63 1,829,265 -3.57(-1.78%)
Mar 07, 2024 198.73 200.60 197.48 200.20 1,360,688 +0.85(+0.43%)
Mar 06, 2024 200.94 201.75 197.68 199.35 1,972,180 +0.43(+0.21%)
Mar 05, 2024 204.50 205.98 198.11 198.93 3,101,579 -14.33(-6.72%)
Mar 04, 2024 210.06 215.00 209.47 213.25 1,734,595 +1.11(+0.52%)
Mar 01, 2024 210.46 212.48 209.34 212.14 1,210,090 +2.95(+1.41%)
Feb 29, 2024 206.45 209.40 205.17 209.20 2,467,499 -0.50(-0.24%)
Feb 28, 2024 207.65 209.98 207.51 209.69 1,031,390 +2.22(+1.07%)
Feb 27, 2024 209.05 209.23 206.68 207.47 1,168,411 -1.21(-0.58%)
Feb 26, 2024 206.56 208.81 205.89 208.68 1,027,569 +3.33(+1.62%)
Feb 23, 2024 205.83 206.06 203.29 205.35 1,086,875 +0.32(+0.15%)
Feb 22, 2024 200.99 205.27 200.99 205.03 961,037 +5.37(+2.69%)
Feb 21, 2024 198.97 201.28 198.53 199.66 1,149,536 -0.26(-0.13%)
Feb 20, 2024 195.40 200.41 194.98 199.92 1,804,936 +3.05(+1.55%)
Feb 16, 2024 195.85 198.41 195.56 196.87 1,382,370 +0.59(+0.30%)
Feb 15, 2024 192.53 196.47 191.47 196.28 1,233,994 +4.79(+2.50%)
Feb 14, 2024 191.52 191.72 189.96 191.49 948,688 +2.39(+1.27%)
Feb 13, 2024 190.45 191.71 188.29 189.09 1,394,049 -6.80(-3.47%)
Feb 12, 2024 196.69 196.88 195.04 195.89 1,131,519 -0.65(-0.33%)
Feb 09, 2024 194.73 197.39 194.67 196.54 1,549,636 +1.01(+0.52%)
Feb 08, 2024 192.25 195.78 191.27 195.53 1,022,955 +3.78(+1.97%)
Feb 07, 2024 191.96 192.92 191.00 191.75 1,097,142 +1.01(+0.53%)
Feb 06, 2024 188.29 190.85 188.22 190.75 865,613 +3.07(+1.63%)
Feb 05, 2024 187.97 187.97 185.63 187.68 639,412 -2.24(-1.18%)
Feb 02, 2024 187.93 190.62 187.01 189.91 769,184 +0.28(+0.15%)
Feb 01, 2024 187.58 189.66 187.00 189.64 703,887 +3.78(+2.03%)
Jan 31, 2024 187.51 188.38 185.48 185.86 979,926 -2.97(-1.57%)
Jan 30, 2024 187.60 189.49 187.60 188.83 676,671 +1.54(+0.82%)
Jan 29, 2024 185.54 187.28 185.54 187.28 1,363,007 +1.37(+0.73%)
Jan 26, 2024 187.54 187.99 185.32 185.92 930,646 -0.88(-0.47%)
Jan 25, 2024 185.25 186.98 185.25 186.80 745,866 +1.74(+0.94%)
Jan 24, 2024 188.97 189.73 184.95 185.06 1,119,623 -2.63(-1.40%)
Jan 23, 2024 187.89 188.34 185.90 187.69 1,241,470 -1.80(-0.95%)
Jan 22, 2024 187.60 189.54 187.35 189.49 1,130,079 +1.90(+1.01%)
Jan 19, 2024 187.50 187.89 185.85 187.59 690,247 +0.26(+0.14%)
Jan 18, 2024 185.27 187.38 185.11 187.33 1,001,467 +4.65(+2.55%)
Jan 17, 2024 182.67 183.51 182.19 182.68 694,980 -1.54(-0.84%)
Jan 16, 2024 183.01 185.29 182.56 184.22 824,520 -0.95(-0.51%)
Jan 12, 2024 185.84 186.22 184.00 185.18 472,840 +0.77(+0.42%)
Jan 11, 2024 185.44 185.80 182.63 184.40 831,774 -0.74(-0.40%)
Jan 10, 2024 184.36 185.69 184.19 185.15 615,290 +0.00(+0.00%)
Jan 09, 2024 183.08 185.16 182.41 185.15 642,514 +0.05(+0.03%)
Jan 08, 2024 184.29 185.18 183.63 185.10 1,031,380 -0.06(-0.03%)
Jan 05, 2024 183.55 185.74 182.90 185.16 697,233 +0.67(+0.36%)
Jan 04, 2024 184.21 185.26 182.73 184.48 938,561 +2.38(+1.31%)
Jan 03, 2024 183.95 184.51 181.78 182.10 1,074,639 -4.50(-2.41%)
Jan 02, 2024 188.56 188.56 184.94 186.60 1,125,067 -4.41(-2.31%)
Dec 29, 2023 190.25 192.06 189.89 191.01 473,670 -0.05(-0.03%)
Dec 28, 2023 191.98 191.98 190.47 191.06 444,674 -0.14(-0.07%)
Dec 27, 2023 190.55 191.85 190.39 191.20 471,699 +0.64(+0.34%)
Dec 26, 2023 190.61 191.96 190.43 190.56 422,188 +0.48(+0.26%)
Dec 22, 2023 188.87 190.18 188.31 190.07 619,558 +2.10(+1.12%)
Dec 21, 2023 186.72 188.22 186.12 187.97 609,842 +3.05(+1.65%)
Dec 20, 2023 187.10 188.09 184.92 184.93 636,228 -2.19(-1.17%)
Dec 19, 2023 187.81 188.66 186.97 187.11 1,604,256 +0.80(+0.43%)
Dec 18, 2023 187.15 187.48 185.59 186.31 1,006,993 -0.58(-0.31%)
Dec 15, 2023 185.38 188.54 184.92 186.90 1,646,244 -0.15(-0.08%)
Dec 14, 2023 183.41 188.13 183.32 187.04 1,427,699 +6.38(+3.53%)
Dec 13, 2023 179.65 181.22 177.68 180.66 1,023,452 +1.05(+0.59%)
Dec 12, 2023 178.96 180.11 178.53 179.61 856,034 +0.44(+0.25%)
Dec 11, 2023 178.07 179.60 177.99 179.17 1,547,603 +1.82(+1.02%)
Dec 08, 2023 174.51 178.06 174.51 177.35 1,423,313 +1.95(+1.11%)
Dec 07, 2023 172.58 175.46 172.22 175.40 1,168,479 +3.91(+2.28%)
Dec 06, 2023 170.79 172.80 170.50 171.49 1,506,217 +0.57(+0.33%)
Dec 05, 2023 169.64 173.26 168.77 170.93 2,019,619 +5.74(+3.48%)
Dec 04, 2023 165.17 166.79 164.04 165.18 1,960,469 -4.08(-2.41%)
Dec 01, 2023 168.18 169.98 167.18 169.26 1,446,055 +1.05(+0.62%)
Nov 30, 2023 164.64 168.40 164.53 168.22 2,225,081 +2.61(+1.58%)
Nov 29, 2023 165.33 166.24 164.64 165.60 1,348,261 +1.34(+0.81%)
Nov 28, 2023 165.44 165.64 163.18 164.27 990,521 -1.26(-0.76%)
Nov 27, 2023 164.71 166.13 164.54 165.53 876,720 +0.84(+0.51%)
Nov 24, 2023 164.26 165.53 164.25 164.68 339,083 +0.52(+0.32%)
Nov 22, 2023 162.37 164.93 161.89 164.16 900,871 +0.52(+0.32%)
Nov 21, 2023 162.49 164.00 162.20 163.64 917,643 +0.86(+0.53%)
Nov 20, 2023 162.63 163.03 161.22 162.78 1,155,665 -0.67(-0.41%)
Nov 17, 2023 162.17 163.68 161.85 163.44 872,880 +1.39(+0.86%)
Nov 16, 2023 160.06 162.07 160.06 162.05 1,300,732 +1.28(+0.79%)
Nov 15, 2023 161.91 163.67 160.26 160.77 1,121,421 -1.03(-0.64%)
Nov 14, 2023 159.64 164.19 159.64 161.80 1,155,796 +4.23(+2.69%)
Nov 13, 2023 156.30 157.94 156.30 157.57 644,928 +0.55(+0.35%)
Nov 10, 2023 153.96 157.11 153.54 157.02 929,804 +3.07(+2.00%)
Nov 09, 2023 154.70 155.65 153.38 153.95 1,270,600 +0.33(+0.22%)
Nov 08, 2023 151.88 153.83 151.79 153.62 1,453,884 -0.11(-0.07%)
Nov 07, 2023 153.56 154.18 152.97 153.72 730,572 -0.28(-0.18%)
Nov 06, 2023 154.22 154.66 153.10 154.00 629,200 -0.41(-0.27%)
Nov 03, 2023 153.91 156.20 153.91 154.41 771,009 +1.28(+0.83%)
Nov 02, 2023 153.66 154.66 152.56 153.13 1,111,261 +2.35(+1.56%)
Nov 01, 2023 146.93 150.93 146.36 150.79 1,824,200 +3.33(+2.26%)
Oct 31, 2023 144.99 147.81 144.93 147.46 2,364,523 -3.53(-2.33%)
Oct 30, 2023 149.52 151.77 149.42 150.99 990,362 +2.03(+1.36%)
Oct 27, 2023 150.38 150.97 148.36 148.95 736,557 -0.87(-0.58%)
Oct 26, 2023 149.16 150.92 148.86 149.83 1,369,692 +0.41(+0.28%)
Oct 25, 2023 149.53 150.14 148.55 149.41 993,211 -0.66(-0.44%)
Oct 24, 2023 150.14 150.84 149.46 150.07 1,019,052 +0.50(+0.33%)
Oct 23, 2023 151.19 151.66 149.38 149.57 846,504 -1.03(-0.68%)
Oct 20, 2023 152.50 153.05 150.39 150.60 911,463 -1.86(-1.22%)
Oct 19, 2023 155.50 156.30 152.04 152.46 1,523,173 -4.46(-2.84%)
Oct 18, 2023 162.98 162.98 156.78 156.91 1,200,930 -7.61(-4.62%)
Oct 17, 2023 160.11 165.66 160.11 164.52 1,260,466 +3.24(+2.01%)
Oct 16, 2023 163.35 163.51 159.86 161.28 1,900,008 -3.40(-2.06%)
Oct 13, 2023 166.10 167.72 164.28 164.68 2,175,670 -0.58(-0.35%)
Oct 12, 2023 167.30 167.94 163.83 165.26 1,523,192 -1.22(-0.73%)
Oct 11, 2023 163.67 166.63 163.42 166.48 1,106,199 +2.68(+1.64%)
Oct 10, 2023 163.85 166.59 163.38 163.80 1,755,640 +0.36(+0.22%)
Oct 09, 2023 159.69 163.54 159.06 163.43 1,486,649 +3.23(+2.02%)
Oct 06, 2023 158.14 161.17 158.14 160.20 1,589,074 +1.94(+1.23%)
Oct 05, 2023 158.49 159.93 157.74 158.26 1,181,122 +0.68(+0.43%)
Oct 04, 2023 155.43 157.80 155.17 157.58 1,372,421 +1.38(+0.88%)
Oct 03, 2023 158.86 159.40 155.31 156.20 1,526,571 -2.82(-1.78%)
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.