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 (%)
Dec 31, 2021 161.27 162.71 160.49 162.59 20,022 -0.14(-0.08%)
Dec 30, 2021 162.77 163.07 162.15 162.72 27,439 +0.21(+0.13%)
Dec 29, 2021 162.49 163.17 161.57 162.52 29,660 -1.31(-0.80%)
Dec 28, 2021 163.36 165.64 160.85 163.83 32,225 +1.20(+0.74%)
Dec 27, 2021 160.83 162.98 160.79 162.63 18,926 +3.18(+2.00%)
Dec 23, 2021 158.53 159.70 158.28 159.45 39,113 +1.10(+0.69%)
Dec 22, 2021 156.55 158.53 156.55 158.36 40,383 +4.94(+3.22%)
Dec 21, 2021 153.73 154.02 151.77 153.42 90,992 +1.22(+0.80%)
Dec 20, 2021 152.46 153.11 151.48 152.19 90,077 +1.53(+1.02%)
Dec 17, 2021 153.18 153.65 150.66 150.66 85,539 -4.18(-2.70%)
Dec 16, 2021 153.73 155.53 153.55 154.84 37,665 +1.18(+0.77%)
Dec 15, 2021 150.80 153.66 150.34 153.66 90,477 +4.65(+3.12%)
Dec 14, 2021 149.77 150.21 148.72 149.01 60,618 -1.12(-0.75%)
Dec 13, 2021 149.86 151.08 149.28 150.14 56,667 +0.87(+0.58%)
Dec 10, 2021 149.24 149.55 148.62 149.27 71,237 +0.79(+0.53%)
Dec 09, 2021 147.71 149.19 147.56 148.48 49,371 +1.59(+1.08%)
Dec 08, 2021 147.63 147.63 146.60 146.89 28,230 -0.67(-0.45%)
Dec 07, 2021 144.97 147.58 144.97 147.56 25,297 +8.22(+5.90%)
Dec 06, 2021 139.27 139.64 138.24 139.34 14,212 -0.43(-0.31%)
Dec 03, 2021 140.61 140.61 138.54 139.78 13,876 -1.02(-0.72%)
Dec 02, 2021 140.34 141.44 140.17 140.79 13,632 +1.73(+1.24%)
Dec 01, 2021 141.05 142.12 139.01 139.06 21,628 +0.91(+0.66%)
Nov 30, 2021 140.20 140.73 140.09 138.15 39,910 -1.69(-1.21%)
Nov 29, 2021 139.55 140.16 138.83 139.85 21,170 +0.57(+0.41%)
Nov 26, 2021 140.43 140.51 138.24 139.28 10,733 -4.36(-3.04%)
Nov 24, 2021 142.61 143.67 142.03 143.64 10,768 -0.47(-0.33%)
Nov 23, 2021 145.46 145.46 143.32 144.11 12,731 -2.70(-1.84%)
Nov 22, 2021 147.68 148.07 146.30 146.81 20,859 +0.45(+0.31%)
Nov 19, 2021 147.98 147.98 145.90 146.36 19,823 -1.92(-1.30%)
Nov 18, 2021 147.39 148.36 148.13 148.28 13,113 +2.17(+1.48%)
Nov 17, 2021 145.88 146.43 145.42 146.11 14,616 +1.45(+1.00%)
Nov 16, 2021 143.64 145.49 143.64 144.66 11,376 +1.43(+1.00%)
Nov 15, 2021 143.59 144.56 143.23 143.23 11,097 -1.31(-0.91%)
Nov 12, 2021 142.90 144.78 142.69 144.54 13,883 +3.31(+2.34%)
Nov 11, 2021 141.12 141.80 140.80 141.24 13,554 +1.52(+1.09%)
Nov 10, 2021 140.20 139.56 139.71 11,327 -0.83(-0.59%)
Nov 09, 2021 141.41 141.41 140.03 140.55 10,412 -0.28(-0.20%)
Nov 08, 2021 140.03 140.93 139.78 140.83 8,453 +2.10(+1.52%)
Nov 05, 2021 138.68 139.00 137.75 138.72 10,714 -0.23(-0.16%)
Nov 04, 2021 139.63 139.85 138.70 138.95 12,883 -0.13(-0.09%)
Nov 03, 2021 139.55 139.55 137.96 139.08 19,217 -0.27(-0.20%)
Nov 02, 2021 138.59 139.89 138.59 139.35 20,295 +0.55(+0.40%)
Nov 01, 2021 137.87 139.42 137.05 138.80 12,486 +1.75(+1.28%)
Oct 29, 2021 136.57 136.86 136.06 137.05 14,526 -0.46(-0.34%)
Oct 28, 2021 136.04 138.15 136.04 137.51 12,922 +3.40(+2.54%)
Oct 27, 2021 133.79 134.65 133.10 134.11 12,835 +0.72(+0.54%)
Oct 26, 2021 133.74 133.39 16,599 +1.64(+1.25%)
Oct 25, 2021 131.84 132.17 131.32 131.75 31,124 -1.14(-0.86%)
Oct 22, 2021 132.43 133.12 132.06 132.88 14,380 +0.45(+0.34%)
Oct 21, 2021 131.74 132.69 131.41 132.43 16,465 +0.69(+0.53%)
Oct 20, 2021 130.61 131.89 129.82 131.74 28,482 +1.70(+1.31%)
Oct 19, 2021 129.18 130.60 128.77 130.04 18,942 +0.78(+0.61%)
Oct 18, 2021 128.31 129.38 127.87 129.26 18,171 -0.34(-0.26%)
Oct 15, 2021 128.87 129.94 128.55 129.59 11,885 +2.68(+2.11%)
Oct 14, 2021 126.50 127.26 126.18 126.92 15,300 +1.45(+1.15%)
Oct 13, 2021 125.13 125.59 124.62 125.47 14,049 +0.99(+0.80%)
Oct 12, 2021 124.46 124.63 123.34 124.47 13,445 +0.51(+0.41%)
Oct 11, 2021 124.35 124.91 123.93 123.97 13,567 -2.61(-2.06%)
Oct 08, 2021 126.71 126.97 126.21 126.58 10,551 +1.10(+0.88%)
Oct 07, 2021 124.84 125.85 124.39 125.48 17,664 +0.24(+0.19%)
Oct 06, 2021 124.06 125.36 123.34 125.24 14,538 -1.49(-1.18%)
Oct 05, 2021 125.68 127.06 125.58 126.73 17,441 +2.76(+2.22%)
Oct 04, 2021 124.13 124.82 122.94 123.98 13,786 +0.59(+0.48%)
Oct 01, 2021 123.85 124.16 122.67 123.39 21,563 -0.63(-0.51%)
Sep 30, 2021 125.08 125.29 122.93 124.02 20,000 -0.63(-0.51%)
Sep 29, 2021 124.45 124.90 124.04 124.65 17,691 +0.98(+0.79%)
Sep 28, 2021 123.23 123.90 122.23 123.67 28,765 -5.00(-3.89%)
Sep 27, 2021 127.65 128.68 127.65 128.68 12,985 -0.86(-0.67%)
Sep 24, 2021 128.25 129.67 128.01 129.54 18,761 -0.81(-0.62%)
Sep 23, 2021 130.01 131.11 130.01 130.35 15,931 +1.95(+1.52%)
Sep 22, 2021 126.84 129.50 126.63 128.39 31,025 +1.88(+1.48%)
Sep 21, 2021 126.62 126.80 125.74 126.52 18,589 +0.70(+0.56%)
Sep 20, 2021 125.91 126.40 124.64 125.82 21,313 -2.71(-2.11%)
Sep 17, 2021 130.74 130.91 127.69 128.53 25,353 -2.87(-2.18%)
Sep 16, 2021 130.14 131.91 130.14 131.40 61,657 +1.53(+1.18%)
Sep 15, 2021 129.31 129.87 129.14 129.87 10,539 +0.80(+0.62%)
Sep 14, 2021 130.62 130.62 128.80 129.07 33,567 -1.75(-1.34%)
Sep 13, 2021 130.97 131.46 130.17 130.82 17,918 +0.74(+0.57%)
Sep 10, 2021 130.70 130.70 129.90 130.08 12,694 +0.07(+0.05%)
Sep 09, 2021 129.35 130.71 129.08 130.01 9,668 +0.76(+0.59%)
Sep 08, 2021 129.07 129.86 128.22 129.25 27,507 -2.05(-1.56%)
Sep 07, 2021 131.56 132.15 130.99 131.30 10,791 +0.37(+0.28%)
Sep 03, 2021 130.19 131.61 129.82 130.93 14,485 -0.33(-0.25%)
Sep 02, 2021 129.95 131.26 129.95 131.26 11,225 +1.63(+1.26%)
Sep 01, 2021 129.53 129.79 129.10 129.63 11,295 +1.22(+0.95%)
Aug 31, 2021 127.63 128.57 127.47 128.41 17,239 +2.17(+1.72%)
Aug 30, 2021 126.07 126.47 124.99 126.24 16,827 +0.83(+0.66%)
Aug 27, 2021 124.44 125.64 124.42 125.42 16,978 +0.21(+0.17%)
Aug 26, 2021 124.93 125.24 124.22 125.20 13,608 +0.06(+0.05%)
Aug 25, 2021 124.46 125.14 124.23 125.14 11,648 +1.03(+0.83%)
Aug 24, 2021 123.56 124.24 123.23 124.11 14,241 -0.97(-0.77%)
Aug 23, 2021 124.22 125.36 123.83 125.08 19,732 +1.28(+1.03%)
Aug 20, 2021 122.55 123.53 122.55 123.80 15,088 +1.17(+0.96%)
Aug 19, 2021 121.58 122.72 121.58 122.62 13,167 -0.55(-0.45%)
Aug 18, 2021 123.93 124.06 123.18 123.18 13,643 -0.63(-0.51%)
Aug 17, 2021 124.78 124.78 123.19 123.81 20,791 -2.82(-2.23%)
Aug 16, 2021 126.24 126.73 125.94 126.62 11,815 -0.11(-0.09%)
Aug 13, 2021 127.02 127.23 126.44 126.74 18,882 +0.42(+0.33%)
Aug 12, 2021 125.81 126.88 125.64 126.32 17,695 +1.21(+0.97%)
Aug 11, 2021 125.03 125.12 124.30 125.11 8,345 +1.08(+0.87%)
Aug 10, 2021 124.64 124.64 123.58 124.04 15,354 -0.10(-0.08%)
Aug 09, 2021 124.31 124.59 123.58 124.14 16,534 -1.56(-1.24%)
Aug 06, 2021 126.59 126.60 125.22 125.69 7,472 -0.92(-0.72%)
Aug 05, 2021 126.21 126.35 125.34 126.61 13,066 +1.62(+1.29%)
Aug 04, 2021 126.43 126.53 124.72 124.99 16,545 -0.44(-0.35%)
Aug 03, 2021 125.17 125.74 124.94 125.43 11,817 +1.40(+1.13%)
Aug 02, 2021 124.50 124.52 123.55 124.04 15,547 -0.45(-0.36%)
Jul 30, 2021 125.05 125.46 124.16 124.49 26,495 -0.40(-0.32%)
Jul 29, 2021 125.42 125.77 124.70 124.89 14,848 -0.15(-0.12%)
Jul 28, 2021 124.70 125.67 124.22 125.04 14,238 -0.66(-0.52%)
Jul 27, 2021 125.65 125.78 124.97 125.70 27,810 -0.81(-0.64%)
Jul 26, 2021 127.05 127.17 126.10 126.51 22,012 -0.84(-0.66%)
Jul 23, 2021 126.87 127.42 126.43 127.34 27,210 +1.20(+0.95%)
Jul 22, 2021 126.67 126.92 125.80 126.14 23,590 +1.23(+0.98%)
Jul 21, 2021 124.14 125.35 123.90 124.92 21,462 +1.20(+0.97%)
Jul 20, 2021 121.98 123.72 121.86 123.72 23,882 +1.85(+1.52%)
Jul 19, 2021 122.48 122.77 120.71 121.87 30,214 -3.70(-2.95%)
Jul 16, 2021 125.94 125.94 125.07 125.57 40,270 -1.33(-1.04%)
Jul 15, 2021 126.72 127.47 125.41 126.89 73,986 -0.67(-0.53%)
Jul 14, 2021 129.11 129.11 127.51 127.57 22,644 -1.12(-0.87%)
Jul 13, 2021 129.14 129.85 128.61 128.69 36,487 -0.45(-0.35%)
Jul 12, 2021 128.45 129.39 128.35 129.14 33,921 +1.74(+1.37%)
Jul 09, 2021 126.50 127.88 126.50 127.40 13,445 +2.44(+1.95%)
Jul 08, 2021 125.05 125.53 124.07 124.96 42,046 -2.50(-1.96%)
Jul 07, 2021 126.09 127.78 125.87 127.46 43,155 +2.30(+1.84%)
Jul 06, 2021 126.26 126.87 124.37 125.16 45,297 -0.28(-0.22%)
Jul 02, 2021 124.80 125.75 124.35 125.43 71,465 +1.05(+0.84%)
Jul 01, 2021 124.16 124.53 123.82 124.39 28,583 +0.35(+0.28%)
Jun 30, 2021 124.74 125.92 123.11 124.04 28,693 -0.84(-0.67%)
Jun 29, 2021 124.55 126.22 124.39 124.87 18,913 +1.17(+0.95%)
Jun 28, 2021 123.88 124.22 123.23 123.70 57,288 -0.08(-0.06%)
Jun 25, 2021 123.91 124.25 123.07 123.78 20,576 +1.48(+1.21%)
Jun 24, 2021 122.99 122.99 121.64 122.30 18,843 +0.36(+0.29%)
Jun 23, 2021 123.06 123.09 121.69 121.94 12,696 -0.99(-0.80%)
Jun 22, 2021 121.94 123.60 121.68 122.93 47,174 -0.06(-0.05%)
Jun 21, 2021 120.80 123.39 120.47 122.99 41,698 +3.77(+3.16%)
Jun 18, 2021 120.20 121.08 118.88 119.22 49,673 -2.91(-2.38%)
Jun 17, 2021 121.58 122.76 121.40 122.13 26,542 -2.15(-1.73%)
Jun 16, 2021 124.84 125.79 123.75 124.28 49,785 +0.76(+0.62%)
Jun 15, 2021 123.57 124.69 123.09 123.51 23,582 +2.44(+2.02%)
Jun 14, 2021 121.13 121.40 120.17 121.07 16,477 +0.67(+0.55%)
Jun 11, 2021 120.51 121.18 119.90 120.40 23,051 -0.70(-0.58%)
Jun 10, 2021 121.21 122.41 120.34 121.11 33,504 -1.37(-1.12%)
Jun 09, 2021 122.15 123.24 121.56 122.47 43,175 -2.29(-1.84%)
Jun 08, 2021 124.76 125.97 124.08 124.77 30,976 +0.52(+0.42%)
Jun 07, 2021 124.50 124.84 123.74 124.25 15,331 -0.27(-0.21%)
Jun 04, 2021 123.47 124.70 123.46 124.52 15,683 +1.23(+1.00%)
Jun 03, 2021 122.80 123.28 122.47 123.28 47,217 +1.38(+1.13%)
Jun 02, 2021 121.22 122.26 120.76 121.91 23,145 +0.52(+0.43%)
Jun 01, 2021 121.72 121.77 120.79 121.39 27,053 +0.52(+0.43%)
May 28, 2021 121.58 121.66 120.51 120.87 21,751 -0.76(-0.62%)
May 27, 2021 121.60 122.02 121.19 121.63 33,603 +0.75(+0.62%)
May 26, 2021 121.67 121.67 120.54 120.88 12,520 -1.09(-0.90%)
May 25, 2021 122.36 122.65 121.64 121.98 24,414 -0.63(-0.51%)
May 24, 2021 122.35 122.67 121.77 122.61 14,541 +0.35(+0.28%)
May 21, 2021 122.31 122.82 121.91 122.26 33,391 +0.71(+0.58%)
May 20, 2021 120.00 122.21 119.99 121.55 39,068 +2.54(+2.14%)
May 19, 2021 119.03 119.84 118.49 119.01 52,560 +2.50(+2.14%)
May 18, 2021 116.93 117.42 116.15 116.51 18,758 +0.67(+0.58%)
May 17, 2021 115.58 116.23 115.27 115.84 19,525 -0.63(-0.54%)
May 14, 2021 115.82 116.79 115.32 116.47 14,313 +1.32(+1.14%)
May 13, 2021 114.76 116.10 113.95 115.16 46,442 +0.69(+0.61%)
May 12, 2021 116.17 116.78 114.01 114.47 29,705 -0.01(-0.01%)
May 11, 2021 114.68 115.68 114.36 114.47 34,432 -3.66(-3.10%)
May 10, 2021 118.56 119.38 117.67 118.14 41,500 +0.27(+0.23%)
May 07, 2021 116.53 117.87 116.24 117.87 16,478 +1.41(+1.21%)
May 06, 2021 115.38 116.47 114.86 116.46 19,772 +1.13(+0.98%)
May 05, 2021 114.97 115.65 114.52 115.33 24,784 +2.55(+2.26%)
May 04, 2021 112.03 112.93 111.66 112.78 37,749 -1.89(-1.65%)
May 03, 2021 113.14 114.73 113.14 114.67 13,202 +2.22(+1.98%)
Apr 30, 2021 112.68 113.27 112.11 112.45 80,435 -1.68(-1.47%)
Apr 29, 2021 113.78 114.32 113.31 114.13 29,514 +0.60(+0.52%)
Apr 28, 2021 113.04 113.89 113.04 113.53 37,561 -0.04(-0.03%)
Apr 27, 2021 112.94 114.15 112.85 113.57 41,035 -0.93(-0.81%)
Apr 26, 2021 114.06 114.79 113.71 114.50 30,247 -0.17(-0.15%)
Apr 23, 2021 114.43 114.94 113.95 114.67 9,674 +0.76(+0.66%)
Apr 22, 2021 114.59 114.92 113.66 113.91 13,255 -0.63(-0.55%)
Apr 21, 2021 113.39 114.90 113.39 114.55 12,319 -0.19(-0.17%)
Apr 20, 2021 115.13 115.37 114.33 114.74 14,581 -1.44(-1.24%)
Apr 19, 2021 116.35 116.57 115.97 116.18 36,568 +1.06(+0.92%)
Apr 16, 2021 114.06 115.41 114.06 115.12 12,487 +2.26(+2.00%)
Apr 15, 2021 111.79 113.26 111.75 112.86 15,057 +1.20(+1.07%)
Apr 14, 2021 111.58 111.90 111.15 111.67 21,924 -0.54(-0.48%)
Apr 13, 2021 112.45 112.83 111.90 112.21 44,984 -0.39(-0.35%)
Apr 12, 2021 112.79 113.19 112.14 112.60 25,668 -0.49(-0.43%)
Apr 09, 2021 113.77 114.19 112.85 113.09 24,411 +0.30(+0.27%)
Apr 08, 2021 112.82 113.76 112.55 112.78 23,539 +1.14(+1.02%)
Apr 07, 2021 111.98 112.27 111.22 111.65 27,547 +0.30(+0.27%)
Apr 06, 2021 111.02 111.50 110.95 111.34 34,269 -1.40(-1.25%)
Apr 05, 2021 111.21 112.86 111.06 112.75 14,794 +2.29(+2.08%)
Apr 01, 2021 109.78 110.80 109.36 110.46 72,111 +3.67(+3.44%)
Mar 31, 2021 106.23 106.99 106.09 106.78 29,069 -1.16(-1.07%)
Mar 30, 2021 106.76 108.14 106.65 107.94 49,484 -0.52(-0.48%)
Mar 29, 2021 108.82 108.95 108.09 108.46 37,253 +0.17(+0.16%)
Mar 26, 2021 105.66 108.29 105.48 108.29 44,436 +2.64(+2.50%)
Mar 25, 2021 103.75 105.82 103.73 105.65 44,189 +4.53(+4.48%)
Mar 24, 2021 100.42 102.22 100.30 101.11 47,765 -6.08(-5.67%)
Mar 23, 2021 101.14 107.19 101.09 107.19 50,527 +5.33(+5.24%)
Mar 22, 2021 102.35 102.53 101.70 101.86 15,234 +0.20(+0.19%)
Mar 19, 2021 102.07 102.20 101.46 101.66 12,847 -1.82(-1.76%)
Mar 18, 2021 103.94 104.71 102.89 103.48 19,846 -3.06(-2.88%)
Mar 17, 2021 107.53 107.88 105.48 106.55 35,614 -1.61(-1.49%)
Mar 16, 2021 108.44 108.77 107.06 108.16 25,039 -0.28(-0.26%)
Mar 15, 2021 107.43 108.44 106.31 108.44 32,333 +1.73(+1.62%)
Mar 12, 2021 105.92 107.07 105.92 106.71 26,396 -0.31(-0.29%)
Mar 11, 2021 106.17 107.05 106.17 107.02 30,400 +3.77(+3.65%)
Mar 10, 2021 104.53 106.17 102.99 103.25 52,700 -1.50(-1.43%)
Mar 09, 2021 100.26 105.81 100.26 104.75 30,950 +2.45(+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.