Ferguson Plc (NY: FERG )

202.07 +3.08 (+1.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 197.96 200.55 197.67 198.99 1,367,636 +0.60(+0.30%)
Feb 15, 2024 194.60 198.59 193.53 198.39 1,220,842 +4.84(+2.50%)
Feb 14, 2024 193.58 193.79 192.01 193.55 938,577 +2.42(+1.27%)
Feb 13, 2024 192.50 193.77 190.32 191.13 1,379,191 -6.87(-3.47%)
Feb 12, 2024 198.81 199.00 197.14 198.00 1,119,459 -0.66(-0.33%)
Feb 09, 2024 196.83 199.52 196.77 198.66 1,533,119 +1.02(+0.52%)
Feb 08, 2024 194.32 197.89 193.33 197.64 1,012,052 +3.82(+1.97%)
Feb 07, 2024 194.03 195.00 193.06 193.82 1,085,448 +1.02(+0.53%)
Feb 06, 2024 190.32 192.91 190.25 192.80 856,387 +3.10(+1.63%)
Feb 05, 2024 189.99 190.00 187.63 189.70 632,597 -2.26(-1.18%)
Feb 02, 2024 189.95 192.67 189.03 191.96 760,986 +0.28(+0.15%)
Feb 01, 2024 189.60 191.70 189.02 191.68 696,385 +3.82(+2.03%)
Jan 31, 2024 189.53 190.41 187.48 187.86 969,482 -3.00(-1.57%)
Jan 30, 2024 189.62 191.53 189.62 190.86 669,459 +1.56(+0.82%)
Jan 29, 2024 187.54 189.30 187.54 189.30 1,348,480 +1.38(+0.73%)
Jan 26, 2024 189.56 190.01 187.32 187.92 920,727 -0.89(-0.47%)
Jan 25, 2024 187.25 188.99 187.25 188.81 737,917 +1.76(+0.94%)
Jan 24, 2024 191.01 191.77 186.94 187.05 1,107,690 -2.66(-1.40%)
Jan 23, 2024 189.91 190.37 187.90 189.71 1,228,238 -1.82(-0.95%)
Jan 22, 2024 189.62 191.58 189.37 191.53 1,118,034 +1.92(+1.01%)
Jan 19, 2024 189.52 189.91 187.85 189.61 682,890 +0.26(+0.14%)
Jan 18, 2024 187.27 189.40 187.10 189.35 990,793 +4.70(+2.55%)
Jan 17, 2024 184.64 185.49 184.15 184.65 687,573 -1.56(-0.84%)
Jan 16, 2024 184.98 187.29 184.53 186.21 815,732 -0.96(-0.51%)
Jan 12, 2024 187.84 188.23 185.98 187.17 467,801 +0.78(+0.42%)
Jan 11, 2024 187.44 187.80 184.60 186.39 822,909 -0.75(-0.40%)
Jan 10, 2024 186.35 187.69 186.17 187.14 608,732 +0.00(+0.00%)
Jan 09, 2024 185.05 187.15 184.37 187.14 635,666 +0.05(+0.03%)
Jan 08, 2024 186.28 187.17 185.61 187.09 1,020,387 -0.06(-0.03%)
Jan 05, 2024 185.53 187.74 184.87 187.15 689,802 +0.68(+0.36%)
Jan 04, 2024 186.19 187.26 184.70 186.47 928,558 +2.41(+1.31%)
Jan 03, 2024 185.93 186.50 183.74 184.06 1,063,185 -4.55(-2.41%)
Jan 02, 2024 190.59 190.59 186.93 188.61 1,113,076 -4.46(-2.31%)
Dec 29, 2023 192.30 194.13 191.94 193.07 468,622 -0.05(-0.03%)
Dec 28, 2023 194.05 194.05 192.52 193.12 439,935 -0.14(-0.07%)
Dec 27, 2023 192.60 193.92 192.44 193.26 466,672 +0.65(+0.34%)
Dec 26, 2023 192.66 194.03 192.48 192.61 417,689 +0.49(+0.26%)
Dec 22, 2023 190.90 192.23 190.34 192.12 612,955 +2.12(+1.12%)
Dec 21, 2023 188.73 190.25 188.12 190.00 603,342 +3.08(+1.65%)
Dec 20, 2023 189.12 190.12 186.91 186.92 629,447 -2.21(-1.17%)
Dec 19, 2023 189.83 190.69 188.98 189.13 1,587,157 +0.81(+0.43%)
Dec 18, 2023 189.17 189.50 187.59 188.32 996,260 -0.59(-0.31%)
Dec 15, 2023 187.38 190.57 186.91 188.91 1,628,698 -0.15(-0.08%)
Dec 14, 2023 185.39 190.16 185.30 189.06 1,412,482 +6.45(+3.53%)
Dec 13, 2023 181.59 183.18 179.59 182.61 1,012,543 +1.06(+0.58%)
Dec 12, 2023 180.88 182.05 180.46 181.55 846,910 +0.45(+0.25%)
Dec 11, 2023 179.99 181.54 179.91 181.10 1,531,107 +1.84(+1.02%)
Dec 08, 2023 176.39 179.98 176.39 179.27 1,408,142 +1.97(+1.11%)
Dec 07, 2023 174.44 177.35 174.08 177.29 1,156,024 +3.95(+2.28%)
Dec 06, 2023 172.63 174.66 172.34 173.34 1,490,163 +0.58(+0.33%)
Dec 05, 2023 171.47 175.13 170.59 172.77 1,998,092 +5.80(+3.48%)
Dec 04, 2023 166.95 168.58 165.81 166.96 1,939,573 -4.13(-2.41%)
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.