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

Ferguson Plc (NY: FERG )

208.39 -0.42 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
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.