Skip to main content

Ferguson Plc (NY: FERG )

219.27 +0.32 (+0.15%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 113.45 114.06 112.88 113.22 79,884 -1.69(-1.47%)
Apr 29, 2021 114.56 115.11 114.09 114.91 29,312 +0.60(+0.52%)
Apr 28, 2021 113.82 114.67 113.82 114.31 37,304 -0.04(-0.03%)
Apr 27, 2021 113.72 114.94 113.62 114.35 40,754 -0.94(-0.82%)
Apr 26, 2021 114.84 115.58 114.49 115.29 30,040 -0.17(-0.15%)
Apr 23, 2021 115.22 115.74 114.74 115.46 9,608 +0.76(+0.66%)
Apr 22, 2021 115.38 115.71 114.44 114.70 13,164 -0.64(-0.55%)
Apr 21, 2021 114.17 115.69 114.17 115.33 12,235 -0.20(-0.17%)
Apr 20, 2021 115.92 116.16 115.12 115.53 14,482 -1.45(-1.24%)
Apr 19, 2021 117.15 117.38 116.77 116.98 36,318 +1.06(+0.92%)
Apr 16, 2021 114.85 116.20 114.85 115.92 12,401 +2.27(+2.00%)
Apr 15, 2021 112.56 114.04 112.52 113.64 14,954 +1.21(+1.07%)
Apr 14, 2021 112.35 112.67 111.92 112.44 21,774 -0.55(-0.48%)
Apr 13, 2021 113.22 113.61 112.67 112.98 44,676 -0.39(-0.35%)
Apr 12, 2021 113.57 113.97 112.91 113.37 25,492 -0.49(-0.43%)
Apr 09, 2021 114.56 114.98 113.62 113.87 24,244 +0.31(+0.27%)
Apr 08, 2021 113.60 114.55 113.33 113.56 23,377 +1.14(+1.02%)
Apr 07, 2021 112.76 113.04 111.99 112.42 27,358 +0.31(+0.27%)
Apr 06, 2021 111.78 112.27 111.71 112.11 34,034 -1.42(-1.25%)
Apr 05, 2021 111.98 113.63 111.83 113.53 14,693 +2.31(+2.08%)
Apr 01, 2021 110.54 111.57 110.12 111.22 71,617 +3.70(+3.44%)
Mar 31, 2021 106.97 107.73 106.82 107.52 28,870 -1.16(-1.07%)
Mar 30, 2021 107.49 108.89 107.39 108.68 49,145 -0.52(-0.48%)
Mar 29, 2021 109.57 109.70 108.84 109.20 36,998 +0.17(+0.16%)
Mar 26, 2021 106.38 109.03 106.20 109.03 44,132 +2.66(+2.50%)
Mar 25, 2021 104.47 106.55 104.45 106.38 43,886 +4.56(+4.48%)
Mar 24, 2021 101.11 102.92 100.99 101.81 47,438 -6.12(-5.67%)
Mar 23, 2021 101.84 107.93 101.79 107.93 50,181 +5.37(+5.24%)
Mar 22, 2021 103.05 103.23 102.41 102.56 15,129 +0.20(+0.19%)
Mar 19, 2021 102.78 102.91 102.16 102.36 12,759 -1.84(-1.76%)
Mar 18, 2021 104.66 105.43 103.60 104.20 19,710 -3.09(-2.88%)
Mar 17, 2021 108.28 108.62 106.21 107.28 35,370 -1.62(-1.49%)
Mar 16, 2021 109.19 109.52 107.80 108.91 24,868 -0.28(-0.26%)
Mar 15, 2021 108.17 109.19 107.04 109.19 32,112 +1.74(+1.62%)
Mar 12, 2021 106.66 107.81 106.66 107.45 26,215 -0.31(-0.29%)
Mar 11, 2021 106.90 107.79 106.90 107.76 30,192 +3.79(+3.65%)
Mar 10, 2021 105.25 106.90 103.70 103.97 52,339 -1.51(-1.43%)
Mar 09, 2021 100.95 106.54 100.95 105.47 30,738 +2.47(+2.39%)
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.