Skip to main content

Ferguson Plc (NY: FERG )

195.37 -0.49 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 196.40 197.00 195.04 195.37 885,523 -0.49(-0.25%)
Jun 21, 2024 194.20 195.98 193.02 195.86 2,557,188 -0.51(-0.26%)
Jun 20, 2024 200.54 201.65 195.22 196.37 1,283,932 -5.85(-2.89%)
Jun 18, 2024 201.20 202.97 200.08 202.22 919,684 +1.30(+0.65%)
Jun 17, 2024 200.67 201.97 199.16 200.92 1,117,236 -0.55(-0.27%)
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%)
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.