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

Ferguson Plc (NY: FERG )

216.94 +3.65 (+1.71%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 3, 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 (%)
Oct 31, 2023 145.54 148.38 145.48 148.02 2,355,559 -3.54(-2.33%)
Oct 30, 2023 150.09 152.35 149.99 151.56 986,608 +2.04(+1.36%)
Oct 27, 2023 150.95 151.55 148.93 149.52 733,765 -0.88(-0.58%)
Oct 26, 2023 149.73 151.50 149.43 150.40 1,364,499 +0.41(+0.28%)
Oct 25, 2023 150.10 150.71 149.12 149.98 989,446 -0.66(-0.44%)
Oct 24, 2023 150.71 151.41 150.03 150.64 1,015,189 +0.50(+0.34%)
Oct 23, 2023 151.77 152.24 149.94 150.14 843,295 -1.04(-0.68%)
Oct 20, 2023 153.08 153.64 150.96 151.18 908,008 -1.86(-1.22%)
Oct 19, 2023 156.09 156.89 152.62 153.04 1,517,399 -4.47(-2.84%)
Oct 18, 2023 163.60 163.60 157.37 157.51 1,196,377 -7.64(-4.62%)
Oct 17, 2023 160.72 166.29 160.72 165.15 1,255,687 +3.25(+2.01%)
Oct 16, 2023 163.98 164.13 160.47 161.90 1,892,805 -3.41(-2.06%)
Oct 13, 2023 166.74 168.36 164.90 165.31 2,167,422 -0.58(-0.35%)
Oct 12, 2023 167.94 168.58 164.45 165.89 1,517,418 -1.22(-0.73%)
Oct 11, 2023 164.29 167.27 164.05 167.11 1,102,005 +2.69(+1.64%)
Oct 10, 2023 164.47 167.23 164.00 164.42 1,748,985 +0.36(+0.22%)
Oct 09, 2023 160.30 164.16 159.66 164.06 1,481,013 +3.24(+2.02%)
Oct 06, 2023 158.74 161.78 158.74 160.81 1,583,050 +1.95(+1.23%)
Oct 05, 2023 159.09 160.54 158.34 158.86 1,176,645 +0.68(+0.43%)
Oct 04, 2023 156.02 158.40 155.76 158.18 1,367,218 +1.39(+0.89%)
Oct 03, 2023 159.46 160.01 155.91 156.79 1,520,784 -2.83(-1.78%)
Oct 02, 2023 160.35 161.53 158.61 159.63 1,193,888 -1.10(-0.68%)
Sep 29, 2023 164.07 164.07 160.43 160.72 1,645,476 -3.45(-2.10%)
Sep 28, 2023 160.31 166.39 160.31 164.17 1,715,709 +4.52(+2.83%)
Sep 27, 2023 156.21 160.33 155.79 159.65 1,991,606 +5.00(+3.24%)
Sep 26, 2023 153.16 155.25 151.45 154.65 2,752,606 +6.98(+4.73%)
Sep 25, 2023 146.39 147.72 146.91 147.67 1,255,103 +0.54(+0.36%)
Sep 22, 2023 146.31 147.69 146.06 147.13 1,007,069 +0.58(+0.39%)
Sep 21, 2023 147.90 148.07 145.99 146.55 965,827 -2.35(-1.58%)
Sep 20, 2023 150.88 151.88 148.87 148.90 1,085,929 -1.54(-1.03%)
Sep 19, 2023 151.52 151.52 149.26 150.44 1,030,711 +0.21(+0.14%)
Sep 18, 2023 150.14 151.51 149.65 150.24 683,729 +0.23(+0.16%)
Sep 15, 2023 150.95 151.47 149.85 150.00 2,056,668 -1.74(-1.15%)
Sep 14, 2023 150.42 151.79 150.42 151.74 690,385 +1.23(+0.82%)
Sep 13, 2023 150.58 151.93 149.88 150.51 761,885 -0.36(-0.24%)
Sep 12, 2023 151.37 152.74 150.42 150.87 521,976 -1.61(-1.06%)
Sep 11, 2023 150.99 152.66 150.92 152.49 611,460 +2.04(+1.36%)
Sep 08, 2023 151.07 151.52 150.00 150.44 709,906 +0.39(+0.26%)
Sep 07, 2023 151.58 151.63 149.64 150.05 1,088,050 -2.46(-1.61%)
Sep 06, 2023 153.98 154.23 151.38 152.51 932,678 -1.35(-0.88%)
Sep 05, 2023 156.61 156.94 152.93 153.86 853,848 -4.67(-2.95%)
Sep 01, 2023 159.70 160.15 157.78 158.53 1,049,145 +0.66(+0.41%)
Aug 31, 2023 159.68 160.26 157.79 157.88 1,178,376 -1.02(-0.64%)
Aug 30, 2023 157.12 159.27 156.81 158.90 593,234 +2.89(+1.85%)
Aug 29, 2023 153.78 156.01 153.07 156.00 692,897 +2.05(+1.33%)
Aug 28, 2023 153.18 155.13 153.16 153.95 448,505 +1.21(+0.79%)
Aug 25, 2023 151.88 153.24 150.95 152.74 793,390 +1.29(+0.85%)
Aug 24, 2023 153.82 154.65 151.39 151.45 658,204 -2.59(-1.68%)
Aug 23, 2023 151.12 154.04 150.56 154.04 574,811 +2.50(+1.65%)
Aug 22, 2023 152.54 152.91 151.38 151.54 731,010 +0.51(+0.34%)
Aug 21, 2023 151.72 152.45 149.82 151.03 821,071 -0.73(-0.48%)
Aug 18, 2023 150.89 151.92 150.12 151.76 1,054,431 -0.23(-0.15%)
Aug 17, 2023 155.20 156.17 151.63 152.00 578,634 -3.44(-2.21%)
Aug 16, 2023 156.48 158.08 154.85 155.44 625,208 -1.18(-0.76%)
Aug 15, 2023 157.55 158.24 155.62 156.62 834,909 -1.08(-0.69%)
Aug 14, 2023 155.27 157.86 155.02 157.70 1,153,358 +1.39(+0.89%)
Aug 11, 2023 155.21 156.62 154.81 156.32 567,520 +1.20(+0.77%)
Aug 10, 2023 156.13 157.98 154.86 155.11 615,229 -0.27(-0.18%)
Aug 09, 2023 157.16 157.16 155.31 155.39 652,919 -1.67(-1.06%)
Aug 08, 2023 156.82 157.27 155.10 157.06 644,041 -0.75(-0.48%)
Aug 07, 2023 156.89 158.72 156.46 157.81 808,290 +2.68(+1.73%)
Aug 04, 2023 155.95 156.97 154.82 155.13 694,248 +0.05(+0.03%)
Aug 03, 2023 154.54 155.99 153.81 155.08 835,289 -1.03(-0.66%)
Aug 02, 2023 156.46 157.21 155.68 156.11 989,518 -2.40(-1.52%)
Aug 01, 2023 156.01 158.87 155.94 158.51 800,513 +0.58(+0.36%)
Jul 31, 2023 156.48 157.94 156.14 157.94 920,065 +0.66(+0.42%)
Jul 28, 2023 158.11 158.50 156.34 157.27 1,046,825 -1.08(-0.68%)
Jul 27, 2023 158.30 160.18 157.35 158.35 1,043,923 +1.32(+0.84%)
Jul 26, 2023 156.35 157.52 155.73 157.03 1,163,045 -0.28(-0.18%)
Jul 25, 2023 155.78 157.41 155.49 157.31 1,080,124 +1.37(+0.88%)
Jul 24, 2023 154.30 156.35 154.17 155.94 941,709 +1.64(+1.06%)
Jul 21, 2023 154.57 154.63 152.93 154.30 788,248 +0.62(+0.40%)
Jul 20, 2023 154.25 154.62 152.96 153.69 1,055,294 -0.63(-0.41%)
Jul 19, 2023 154.93 155.17 153.28 154.32 1,100,184 -0.94(-0.60%)
Jul 18, 2023 155.93 156.40 154.85 155.26 889,583 -0.67(-0.43%)
Jul 17, 2023 156.29 157.18 155.86 155.93 1,323,109 -1.28(-0.81%)
Jul 14, 2023 158.95 159.08 156.74 157.22 814,126 -1.12(-0.71%)
Jul 13, 2023 158.50 158.74 156.94 158.34 921,366 +1.28(+0.81%)
Jul 12, 2023 157.37 157.93 156.21 157.06 1,288,992 +2.13(+1.37%)
Jul 11, 2023 152.52 155.37 152.47 154.93 1,348,307 +3.25(+2.15%)
Jul 10, 2023 151.19 152.53 150.83 151.67 973,468 +0.41(+0.27%)
Jul 07, 2023 148.08 151.66 147.81 151.26 1,695,996 +3.22(+2.17%)
Jul 06, 2023 151.25 151.46 147.21 148.05 1,519,314 -4.67(-3.06%)
Jul 05, 2023 152.68 153.40 152.18 152.72 1,138,767 -0.94(-0.61%)
Jul 03, 2023 153.03 153.99 151.84 153.66 591,332 -0.07(-0.04%)
Jun 30, 2023 154.35 154.93 153.59 153.73 1,222,233 +1.14(+0.75%)
Jun 29, 2023 150.26 152.79 150.07 152.58 1,285,252 +2.04(+1.36%)
Jun 28, 2023 151.22 152.04 149.87 150.54 1,370,942 +0.05(+0.03%)
Jun 27, 2023 148.86 150.92 148.77 150.49 1,069,936 +3.23(+2.20%)
Jun 26, 2023 145.93 148.55 145.91 147.26 1,114,591 +0.07(+0.05%)
Jun 23, 2023 148.08 149.57 145.15 147.19 13,622,800 -2.20(-1.47%)
Jun 22, 2023 148.87 150.23 147.79 149.39 2,045,333 +0.07(+0.05%)
Jun 21, 2023 147.18 149.96 146.74 149.32 1,741,110 +2.54(+1.73%)
Jun 20, 2023 145.18 147.01 144.85 146.78 1,580,970 -0.85(-0.58%)
Jun 16, 2023 146.88 148.63 146.23 147.63 2,171,357 -0.79(-0.53%)
Jun 15, 2023 146.19 148.72 145.59 148.42 1,221,045 +12.10(+8.87%)
May 08, 2023 135.18 136.98 134.87 136.32 831,181 +1.27(+0.94%)
May 05, 2023 134.16 135.31 134.12 135.05 830,346 +1.77(+1.33%)
May 04, 2023 136.20 136.44 132.74 133.28 872,327 -1.76(-1.30%)
May 03, 2023 134.69 136.32 129.62 135.04 1,156,741 +1.06(+0.79%)
May 02, 2023 135.03 135.10 133.19 133.99 1,458,854 -3.50(-2.55%)
May 01, 2023 137.05 138.26 136.45 137.49 1,313,298 +1.17(+0.86%)
Apr 28, 2023 135.41 137.07 135.41 136.32 1,321,881 +2.55(+1.90%)
Apr 27, 2023 130.44 133.81 130.26 133.78 1,314,316 +4.22(+3.26%)
Apr 26, 2023 130.30 131.24 129.52 129.56 1,331,821 -1.33(-1.01%)
Apr 25, 2023 132.01 132.40 130.47 130.88 1,353,461 -2.65(-1.99%)
Apr 24, 2023 132.92 134.61 132.73 133.53 1,176,326 +0.99(+0.75%)
Apr 21, 2023 131.99 132.80 131.36 132.55 1,315,255 +0.73(+0.55%)
Apr 20, 2023 128.87 132.89 128.85 131.82 2,125,123 +2.64(+2.05%)
Apr 19, 2023 126.65 129.84 126.57 129.18 1,145,059 +0.80(+0.63%)
Apr 18, 2023 127.28 128.42 126.87 128.37 1,117,163 +1.22(+0.96%)
Apr 17, 2023 125.93 127.15 125.93 127.15 1,217,369 +1.67(+1.33%)
Apr 14, 2023 124.54 126.12 124.54 125.48 1,153,021 +1.11(+0.89%)
Apr 13, 2023 122.74 124.79 122.15 124.37 1,041,804 +0.96(+0.78%)
Apr 12, 2023 124.46 124.52 122.60 123.41 1,060,827 +1.44(+1.18%)
Apr 11, 2023 121.90 122.74 121.74 121.97 1,054,209 +0.78(+0.65%)
Apr 10, 2023 120.19 121.51 119.75 121.18 658,548 +0.44(+0.36%)
Apr 06, 2023 119.75 120.87 119.24 120.75 1,175,793 +0.20(+0.17%)
Apr 05, 2023 122.28 122.50 119.76 120.54 1,820,512 -3.60(-2.90%)
Apr 04, 2023 128.86 129.00 123.60 124.14 1,237,016 -4.41(-3.43%)
Apr 03, 2023 129.29 130.04 128.03 128.56 1,098,278 -0.92(-0.71%)
Mar 31, 2023 128.20 129.56 127.52 129.48 1,557,618 +2.16(+1.70%)
Mar 30, 2023 128.37 128.63 127.17 127.32 1,055,789 -0.10(-0.08%)
Mar 29, 2023 127.90 128.11 126.60 127.42 936,846 +1.13(+0.90%)
Mar 28, 2023 126.48 128.39 126.13 126.28 917,647 +0.50(+0.40%)
Mar 27, 2023 125.43 126.24 124.91 125.78 1,076,245 +0.45(+0.36%)
Mar 24, 2023 125.19 125.60 123.42 125.33 1,011,468 -1.46(-1.15%)
Mar 23, 2023 126.40 128.28 125.67 126.80 1,534,312 +0.67(+0.53%)
Mar 22, 2023 128.14 129.60 126.00 126.13 888,124 -3.18(-2.46%)
Mar 21, 2023 129.24 129.84 128.14 129.31 1,100,327 +2.37(+1.87%)
Mar 20, 2023 125.34 127.93 125.27 126.94 1,031,498 +2.67(+2.15%)
Mar 17, 2023 125.00 125.85 123.56 124.27 2,009,769 -0.93(-0.74%)
Mar 16, 2023 123.36 126.16 123.03 125.20 1,464,876 +1.61(+1.30%)
Mar 15, 2023 125.79 126.31 121.91 123.59 2,175,402 -4.97(-3.87%)
Mar 14, 2023 127.65 130.37 126.87 128.56 1,615,581 -0.07(-0.05%)
Mar 13, 2023 127.17 131.28 126.94 128.63 2,764,100 -0.70(-0.54%)
Mar 10, 2023 132.00 132.15 128.21 129.33 1,531,301 -2.07(-1.58%)
Mar 09, 2023 133.62 134.26 131.23 131.40 1,006,013 -2.75(-2.05%)
Mar 08, 2023 133.14 134.58 133.07 134.15 1,231,435 +1.63(+1.23%)
Mar 07, 2023 133.12 135.20 131.51 132.52 2,757,218 -5.03(-3.66%)
Mar 06, 2023 137.19 139.09 136.49 137.55 2,228,313 -1.32(-0.95%)
Mar 03, 2023 139.30 139.58 138.08 138.87 1,728,352 +0.36(+0.26%)
Mar 02, 2023 137.65 139.17 136.82 138.52 1,386,875 -0.06(-0.04%)
Mar 01, 2023 138.27 138.75 137.09 138.57 1,881,060 +0.53(+0.38%)
Feb 28, 2023 137.73 139.39 137.61 138.05 2,175,128 -0.16(-0.12%)
Feb 27, 2023 137.12 138.89 137.12 138.21 1,365,093 +1.92(+1.41%)
Feb 24, 2023 135.51 136.97 134.97 136.29 1,241,632 -2.28(-1.65%)
Feb 23, 2023 137.93 138.61 136.34 138.57 858,840 +1.55(+1.13%)
Feb 22, 2023 137.05 137.44 135.85 137.02 989,000 -0.58(-0.42%)
Feb 21, 2023 139.21 139.45 136.94 137.60 1,264,900 -4.22(-2.98%)
Feb 17, 2023 141.41 142.19 140.44 141.82 962,351 -0.32(-0.22%)
Feb 16, 2023 141.70 143.28 140.67 142.14 1,328,600 -1.19(-0.83%)
Feb 15, 2023 139.30 143.51 139.23 143.33 1,242,255 +2.09(+1.48%)
Feb 14, 2023 140.36 141.54 139.25 141.24 1,055,654 +0.37(+0.26%)
Feb 13, 2023 139.12 141.54 138.97 140.87 973,954 +2.57(+1.86%)
Feb 10, 2023 137.23 138.65 136.49 138.30 1,108,091 +0.22(+0.16%)
Feb 09, 2023 139.13 140.73 138.08 138.08 1,326,131 -0.28(-0.20%)
Feb 08, 2023 139.89 140.24 137.44 138.35 846,340 -1.42(-1.01%)
Feb 07, 2023 137.78 140.02 137.25 139.77 1,114,675 +1.46(+1.05%)
Feb 06, 2023 140.31 140.46 137.57 138.32 996,376 -3.23(-2.28%)
Feb 03, 2023 139.73 142.28 139.71 141.54 1,366,967 -1.08(-0.76%)
Feb 02, 2023 140.42 142.63 139.65 142.63 2,008,889 +4.28(+3.10%)
Feb 01, 2023 136.00 138.98 134.44 138.34 1,530,887 +1.98(+1.45%)
Jan 31, 2023 133.38 136.53 132.68 136.36 1,254,694 +2.67(+2.00%)
Jan 30, 2023 134.84 135.19 133.67 133.69 778,738 -0.74(-0.55%)
Jan 27, 2023 132.61 135.15 132.19 134.43 655,373 +0.65(+0.49%)
Jan 26, 2023 133.56 134.38 132.29 133.78 719,801 +1.50(+1.14%)
Jan 25, 2023 130.94 132.98 130.60 132.27 620,304 -0.44(-0.33%)
Jan 24, 2023 132.15 133.18 131.28 132.71 789,326 -0.11(-0.08%)
Jan 23, 2023 131.25 133.24 131.02 132.82 1,037,301 +0.61(+0.46%)
Jan 20, 2023 128.47 132.20 128.47 132.20 1,239,329 +2.67(+2.06%)
Jan 19, 2023 130.81 130.81 128.54 129.53 1,152,223 -2.63(-1.99%)
Jan 18, 2023 134.14 135.14 131.87 132.17 1,360,563 -0.41(-0.31%)
Jan 17, 2023 132.67 134.43 131.97 132.58 1,545,361 -0.66(-0.50%)
Jan 13, 2023 130.88 133.77 130.76 133.24 1,172,520 +0.54(+0.40%)
Jan 12, 2023 132.10 133.78 130.70 132.70 1,120,213 +1.68(+1.28%)
Jan 11, 2023 130.26 131.39 128.84 131.03 2,476,753 -2.57(-1.92%)
Jan 10, 2023 133.31 134.47 133.03 133.59 1,274,371 +0.33(+0.25%)
Jan 09, 2023 134.67 136.00 133.03 133.26 2,730,066 -1.19(-0.88%)
Jan 06, 2023 130.39 134.45 129.85 134.45 2,283,799 +5.71(+4.44%)
Jan 05, 2023 125.46 128.78 124.82 128.74 2,475,389 +2.28(+1.80%)
Jan 04, 2023 125.36 127.13 125.05 126.46 1,924,151 +3.25(+2.64%)
Jan 03, 2023 122.58 123.63 121.79 123.21 1,565,223 +1.57(+1.29%)
Dec 30, 2022 121.42 122.00 120.63 121.64 1,101,079 -0.52(-0.42%)
Dec 29, 2022 120.61 122.45 120.31 122.16 917,668 +2.68(+2.25%)
Dec 28, 2022 121.67 122.11 119.38 119.47 1,252,403 -1.73(-1.42%)
Dec 27, 2022 120.16 121.36 119.75 121.20 896,314 +1.58(+1.32%)
Dec 23, 2022 119.54 119.77 118.69 119.62 1,787,603 +0.01(+0.01%)
Dec 22, 2022 119.64 119.78 117.00 119.61 1,205,158 -1.19(-0.98%)
Dec 21, 2022 119.25 120.85 118.59 120.79 2,212,095 +1.07(+0.90%)
Dec 20, 2022 119.74 119.74 118.05 119.72 6,124,367 -0.40(-0.34%)
Dec 19, 2022 118.91 120.75 118.44 120.12 6,585,578 +1.02(+0.85%)
Dec 16, 2022 119.08 120.52 117.40 119.11 21,217,866 -2.21(-1.82%)
Dec 15, 2022 123.88 124.06 119.73 121.32 8,507,485 -3.42(-2.74%)
Dec 14, 2022 124.58 125.78 123.41 124.74 7,263,215 +0.78(+0.63%)
Dec 13, 2022 125.25 125.90 122.64 123.96 3,988,496 +1.94(+1.59%)
Dec 12, 2022 120.25 122.59 119.94 122.02 3,408,511 +1.50(+1.24%)
Dec 09, 2022 119.41 121.95 119.41 120.52 3,194,551 +0.99(+0.82%)
Dec 08, 2022 118.50 119.66 117.47 119.54 4,227,355 +2.44(+2.08%)
Dec 07, 2022 114.45 118.33 113.77 117.10 8,579,950 +1.36(+1.17%)
Dec 06, 2022 111.29 115.75 111.04 115.74 10,324,973 +6.10(+5.56%)
Dec 05, 2022 111.50 111.65 108.18 109.65 5,088,319 -0.94(-0.85%)
Dec 02, 2022 109.54 110.96 108.80 110.59 3,475,298 -1.58(-1.41%)
Dec 01, 2022 112.06 114.24 111.42 112.17 3,394,269 +1.02(+0.92%)
Nov 30, 2022 107.48 111.69 106.05 111.15 24,206,680 +2.47(+2.28%)
Nov 29, 2022 108.57 109.35 107.33 108.67 3,137,824 -2.22(-2.00%)
Nov 28, 2022 112.71 112.74 109.97 110.89 1,779,554 -3.32(-2.91%)
Nov 25, 2022 113.18 114.27 112.55 114.21 921,592 +0.20(+0.17%)
Nov 23, 2022 114.11 114.51 113.40 114.01 1,658,376 -0.25(-0.22%)
Nov 22, 2022 112.48 116.91 112.08 114.25 2,622,317 +2.47(+2.21%)
Nov 21, 2022 109.83 111.99 109.32 111.78 1,061,863 +0.98(+0.88%)
Nov 18, 2022 110.88 111.89 109.62 110.80 891,719 +1.42(+1.30%)
Nov 17, 2022 108.95 109.83 108.02 109.38 885,616 -1.11(-1.00%)
Nov 16, 2022 112.29 112.65 110.06 110.49 874,987 -3.70(-3.24%)
Nov 15, 2022 116.25 116.39 113.58 114.19 1,141,130 -0.45(-0.39%)
Nov 14, 2022 115.12 115.79 113.93 114.64 1,128,266 -0.06(-0.05%)
Nov 11, 2022 111.72 116.12 110.98 114.69 2,960,515 -2.30(-1.97%)
Nov 10, 2022 110.47 117.62 110.31 117.00 1,776,205 +11.50(+10.90%)
Nov 09, 2022 104.31 106.33 104.31 105.50 1,139,474 -0.79(-0.74%)
Nov 08, 2022 105.60 106.77 104.87 106.28 514,918 +1.34(+1.27%)
Nov 07, 2022 105.31 105.43 104.38 104.94 1,190,645 +0.68(+0.66%)
Nov 04, 2022 103.73 106.17 102.84 104.26 1,324,027 +2.45(+2.40%)
Nov 03, 2022 99.94 102.43 99.55 101.82 1,311,359 -0.94(-0.91%)
Nov 02, 2022 104.28 102.74 102.75 943,331 -1.63(-1.56%)
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.