Ferguson Plc (NY: FERG )

134.12 -3.27 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 135.22 136.21 133.74 134.12 44,155 -3.27(-2.38%)
Jun 17, 2021 136.77 138.10 136.58 137.39 23,594 -2.42(-1.73%)
Jun 16, 2021 140.44 141.51 139.21 139.81 44,255 +0.86(+0.62%)
Jun 15, 2021 139.01 140.27 138.47 138.95 20,963 +2.75(+2.02%)
Jun 14, 2021 136.27 136.57 135.19 136.20 14,647 +0.75(+0.55%)
Jun 11, 2021 135.57 136.32 134.88 135.45 20,491 -0.79(-0.58%)
Jun 10, 2021 136.36 137.71 135.38 136.24 29,782 -1.54(-1.12%)
Jun 09, 2021 137.42 138.64 136.76 137.78 38,379 -2.58(-1.84%)
Jun 08, 2021 140.35 141.71 139.59 140.36 27,535 +0.58(+0.41%)
Jun 07, 2021 140.06 140.44 139.20 139.78 13,628 -0.30(-0.21%)
Jun 04, 2021 138.90 140.29 138.89 140.08 13,941 +1.39(+1.00%)
Jun 03, 2021 138.15 138.69 137.78 138.69 41,972 +1.55(+1.13%)
Jun 02, 2021 136.37 137.54 135.85 137.14 20,574 +0.58(+0.42%)
Jun 01, 2021 136.93 136.99 135.89 136.56 24,048 +0.58(+0.43%)
May 28, 2021 136.78 136.86 135.57 135.98 19,335 -0.85(-0.62%)
May 27, 2021 136.80 137.27 136.34 136.83 29,870 +0.84(+0.62%)
May 26, 2021 136.87 136.87 135.60 135.99 11,130 -1.23(-0.90%)
May 25, 2021 137.65 137.98 136.84 137.22 21,702 -0.71(-0.51%)
May 24, 2021 137.64 138.00 136.99 137.93 12,926 +0.39(+0.28%)
May 21, 2021 137.59 138.17 137.14 137.54 29,682 +0.80(+0.59%)
May 20, 2021 135.00 137.49 134.99 136.74 34,728 +2.86(+2.14%)
May 19, 2021 133.91 134.82 133.30 133.88 47,267 +2.81(+2.14%)
May 18, 2021 131.54 132.09 130.67 131.07 16,675 +0.75(+0.58%)
May 17, 2021 130.03 130.76 129.68 130.32 17,356 -0.71(-0.54%)
May 14, 2021 130.29 131.39 129.73 131.03 12,723 +1.48(+1.14%)
May 13, 2021 129.10 130.61 128.19 129.55 41,283 +0.78(+0.61%)
May 12, 2021 130.69 131.37 128.26 128.77 26,405 -0.01(-0.01%)
May 11, 2021 129.01 130.14 128.65 128.78 30,607 -4.12(-3.10%)
May 10, 2021 133.38 134.30 132.38 132.90 36,890 +0.30(+0.23%)
May 07, 2021 131.09 132.60 130.77 132.60 14,648 +1.59(+1.21%)
May 06, 2021 129.80 131.02 129.21 131.01 17,576 +1.27(+0.98%)
May 05, 2021 129.34 130.10 128.83 129.74 22,031 +2.87(+2.26%)
May 04, 2021 126.03 127.04 125.62 126.87 33,556 -2.13(-1.65%)
May 03, 2021 127.28 129.07 127.28 129.00 11,736 +2.50(+1.98%)
Apr 30, 2021 126.76 127.43 126.12 126.50 71,500 -1.89(-1.47%)
Apr 29, 2021 128.00 128.61 127.47 128.39 26,236 +0.67(+0.52%)
Apr 28, 2021 127.17 128.12 127.17 127.72 33,389 -0.04(-0.03%)
Apr 27, 2021 127.05 128.42 126.95 127.76 36,477 -1.05(-0.82%)
Apr 26, 2021 128.31 129.14 127.92 128.81 26,887 -0.19(-0.15%)
Apr 23, 2021 128.73 129.31 128.19 129.00 8,600 +0.85(+0.66%)
Apr 22, 2021 128.91 129.28 127.86 128.15 11,783 -0.71(-0.55%)
Apr 21, 2021 127.56 129.26 127.56 128.86 10,951 -0.22(-0.17%)
Apr 20, 2021 129.52 129.78 128.62 129.08 12,962 -1.62(-1.24%)
Apr 19, 2021 130.89 131.14 130.46 130.70 32,506 +1.19(+0.92%)
Apr 16, 2021 128.32 129.83 128.32 129.51 11,100 +2.54(+2.00%)
Apr 15, 2021 125.76 127.41 125.71 126.97 13,385 +1.35(+1.07%)
Apr 14, 2021 125.53 125.88 125.04 125.62 19,489 -0.61(-0.48%)
Apr 13, 2021 126.50 126.93 125.88 126.23 39,987 -0.44(-0.35%)
Apr 12, 2021 126.89 127.33 126.15 126.67 22,817 -0.55(-0.43%)
Apr 09, 2021 127.99 128.46 126.95 127.22 21,700 +0.34(+0.27%)
Apr 08, 2021 126.92 127.98 126.62 126.88 20,924 +1.28(+1.02%)
Apr 07, 2021 125.98 126.30 125.12 125.60 24,487 +0.34(+0.27%)
Apr 06, 2021 124.89 125.44 124.81 125.26 30,462 -1.58(-1.25%)
Apr 05, 2021 125.11 126.96 124.94 126.84 13,151 +2.58(+2.08%)
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.