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

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
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%)
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.