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

Ferguson Plc (NY: FERG )

210.70 -1.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 211.66 213.32 210.22 210.70 1,120,686 -1.09(-0.51%)
May 16, 2024 219.14 220.74 211.71 211.79 1,418,719 -8.94(-4.05%)
May 15, 2024 218.60 220.82 218.07 220.73 720,551 +1.98(+0.91%)
May 14, 2024 218.83 219.27 217.27 218.75 776,276 -0.94(-0.43%)
May 13, 2024 222.44 222.50 219.67 219.69 636,974 -1.84(-0.83%)
May 10, 2024 222.41 222.57 220.56 221.53 543,605 +1.01(+0.46%)
May 09, 2024 220.18 221.81 218.81 220.52 593,874 +0.99(+0.45%)
May 08, 2024 219.59 220.06 218.47 219.53 613,163 +0.56(+0.26%)
May 07, 2024 218.96 220.31 218.47 218.97 927,228 +0.31(+0.14%)
May 06, 2024 218.53 219.00 216.73 218.66 703,519 +1.49(+0.69%)
May 03, 2024 216.38 219.20 215.90 217.17 836,882 +3.88(+1.82%)
May 02, 2024 213.26 213.86 210.84 213.29 1,026,380 +1.86(+0.88%)
May 01, 2024 210.52 214.48 209.62 211.43 777,135 +1.53(+0.73%)
Apr 30, 2024 214.54 215.17 209.87 209.90 1,332,818 -5.26(-2.44%)
Apr 29, 2024 215.23 215.93 212.96 215.16 697,342 +1.83(+0.86%)
Apr 26, 2024 213.43 214.59 212.49 213.33 944,542 +0.50(+0.23%)
Apr 25, 2024 207.43 213.97 205.07 212.83 1,216,460 +3.64(+1.74%)
Apr 24, 2024 210.72 213.64 209.07 209.19 1,076,110 -2.71(-1.28%)
Apr 23, 2024 210.17 212.87 209.05 211.90 732,495 +3.71(+1.78%)
Apr 22, 2024 209.16 209.94 207.19 208.19 1,134,817 -0.61(-0.29%)
Apr 19, 2024 210.15 211.19 208.29 208.80 685,521 -0.74(-0.35%)
Apr 18, 2024 210.57 213.22 208.86 209.54 813,850 -1.90(-0.90%)
Apr 17, 2024 216.18 216.18 210.49 211.44 1,163,797 -3.96(-1.84%)
Apr 16, 2024 214.01 216.09 213.08 215.40 1,273,088 +0.39(+0.18%)
Apr 15, 2024 219.71 220.39 212.91 215.01 2,528,746 -1.31(-0.61%)
Apr 12, 2024 216.34 217.89 215.35 216.32 938,978 -1.94(-0.89%)
Apr 11, 2024 218.64 219.31 215.78 218.26 1,552,054 -2.19(-0.99%)
Apr 10, 2024 217.34 221.97 216.74 220.45 1,445,957 -1.60(-0.72%)
Apr 09, 2024 224.15 224.21 219.91 222.05 1,635,081 -1.53(-0.68%)
Apr 08, 2024 224.60 224.86 222.91 223.58 1,053,400 -0.27(-0.12%)
Apr 05, 2024 220.83 223.86 220.83 223.85 898,003 +2.52(+1.14%)
Apr 04, 2024 220.56 223.66 218.85 221.33 2,171,683 +2.80(+1.28%)
Apr 03, 2024 216.13 219.25 215.95 218.53 899,662 +1.64(+0.76%)
Apr 02, 2024 215.90 217.65 214.73 216.89 700,856 -0.39(-0.18%)
Apr 01, 2024 219.06 219.07 217.09 217.28 580,764 -1.15(-0.53%)
Mar 28, 2024 219.29 220.04 218.36 218.43 682,152 -0.52(-0.24%)
Mar 27, 2024 221.33 221.56 218.51 218.95 891,961 -0.39(-0.18%)
Mar 26, 2024 217.11 220.68 216.46 219.34 910,821 +1.50(+0.69%)
Mar 25, 2024 220.92 221.95 217.83 217.84 1,075,826 -3.43(-1.55%)
Mar 22, 2024 221.00 222.39 220.67 221.27 749,391 +0.11(+0.05%)
Mar 21, 2024 216.09 221.70 216.09 221.16 1,383,015 +4.21(+1.94%)
Mar 20, 2024 214.74 217.46 214.50 216.95 945,316 +2.24(+1.04%)
Mar 19, 2024 208.96 214.85 208.89 214.71 1,458,454 +7.95(+3.85%)
Mar 18, 2024 207.01 209.75 206.60 206.76 946,749 -0.77(-0.37%)
Mar 15, 2024 207.01 208.09 205.69 207.53 1,494,602 +1.66(+0.81%)
Mar 14, 2024 207.81 209.28 203.91 205.87 1,099,814 +1.31(+0.64%)
Mar 13, 2024 203.16 205.36 201.94 204.56 1,407,937 +2.23(+1.10%)
Mar 12, 2024 197.89 203.60 197.27 202.33 1,484,696 +4.83(+2.44%)
Mar 11, 2024 196.92 197.62 194.58 197.50 1,292,859 +0.12(+0.06%)
Mar 08, 2024 199.70 200.51 197.02 197.38 1,822,330 -3.59(-1.78%)
Mar 07, 2024 199.49 201.36 198.23 200.97 1,355,529 +0.85(+0.43%)
Mar 06, 2024 201.71 202.51 198.43 200.11 1,964,704 +0.43(+0.21%)
Mar 05, 2024 205.28 206.76 198.86 199.68 3,089,821 -14.38(-6.72%)
Mar 04, 2024 210.86 215.82 210.27 214.06 1,728,019 +1.11(+0.52%)
Mar 01, 2024 211.26 213.29 210.14 212.95 1,205,502 +2.96(+1.41%)
Feb 29, 2024 207.23 210.20 205.95 209.99 2,458,145 -0.50(-0.24%)
Feb 28, 2024 208.44 210.78 208.30 210.49 1,027,480 +2.22(+1.07%)
Feb 27, 2024 209.84 210.02 207.46 208.26 1,163,982 -1.21(-0.58%)
Feb 26, 2024 207.35 209.60 206.68 209.48 1,023,674 +3.35(+1.62%)
Feb 23, 2024 206.62 206.84 204.06 206.13 1,082,755 +0.32(+0.15%)
Feb 22, 2024 201.75 206.05 201.75 205.81 957,394 +5.39(+2.69%)
Feb 21, 2024 199.72 202.05 199.29 200.42 1,145,178 -0.26(-0.13%)
Feb 20, 2024 196.14 201.17 195.69 200.68 1,798,093 +3.06(+1.55%)
Feb 16, 2024 196.59 199.17 196.31 197.62 1,377,129 +0.60(+0.30%)
Feb 15, 2024 193.26 197.22 192.20 197.02 1,229,316 +4.81(+2.50%)
Feb 14, 2024 192.25 192.45 190.69 192.22 945,092 +2.40(+1.27%)
Feb 13, 2024 191.17 192.43 189.01 189.81 1,388,765 -6.82(-3.47%)
Feb 12, 2024 197.44 197.63 195.78 196.63 1,127,230 -0.66(-0.33%)
Feb 09, 2024 195.47 198.15 195.41 197.29 1,543,761 +1.01(+0.52%)
Feb 08, 2024 192.98 196.53 192.00 196.28 1,019,077 +3.79(+1.97%)
Feb 07, 2024 192.69 193.66 191.73 192.48 1,092,982 +1.01(+0.53%)
Feb 06, 2024 189.01 191.58 188.94 191.47 862,331 +3.08(+1.63%)
Feb 05, 2024 188.68 188.69 186.34 188.39 636,988 -2.25(-1.18%)
Feb 02, 2024 188.64 191.34 187.72 190.64 766,268 +0.28(+0.15%)
Feb 01, 2024 188.29 190.38 187.72 190.36 701,219 +3.79(+2.03%)
Jan 31, 2024 188.22 189.10 186.19 186.56 976,211 -2.98(-1.57%)
Jan 30, 2024 188.31 190.21 188.31 189.54 674,106 +1.55(+0.82%)
Jan 29, 2024 186.25 188.00 186.25 188.00 1,357,840 +1.37(+0.73%)
Jan 26, 2024 188.25 188.71 186.03 186.62 927,118 -0.88(-0.47%)
Jan 25, 2024 185.96 187.69 185.96 187.51 743,039 +1.75(+0.94%)
Jan 24, 2024 189.69 190.45 185.66 185.76 1,115,379 -2.64(-1.40%)
Jan 23, 2024 188.60 189.06 186.60 188.40 1,236,764 -1.81(-0.95%)
Jan 22, 2024 188.31 190.26 188.06 190.21 1,125,795 +1.91(+1.01%)
Jan 19, 2024 188.21 188.60 186.56 188.30 687,630 +0.26(+0.14%)
Jan 18, 2024 185.98 188.09 185.81 188.04 997,670 +4.67(+2.55%)
Jan 17, 2024 183.37 184.21 182.88 183.38 692,345 -1.55(-0.84%)
Jan 16, 2024 183.71 186.00 183.26 184.93 821,394 -0.95(-0.51%)
Jan 12, 2024 186.54 186.93 184.70 185.88 471,048 +0.78(+0.42%)
Jan 11, 2024 186.15 186.50 183.33 185.10 828,621 -0.75(-0.40%)
Jan 10, 2024 185.06 186.40 184.89 185.85 612,957 +0.00(+0.00%)
Jan 09, 2024 183.77 185.86 183.10 185.85 640,078 +0.05(+0.03%)
Jan 08, 2024 185.00 185.88 184.33 185.80 1,027,470 -0.06(-0.03%)
Jan 05, 2024 184.25 186.45 183.60 185.86 694,590 +0.68(+0.37%)
Jan 04, 2024 184.91 185.97 183.43 185.18 935,003 +2.39(+1.31%)
Jan 03, 2024 184.65 185.21 182.47 182.79 1,070,565 -4.52(-2.41%)
Jan 02, 2024 189.28 189.28 185.64 187.31 1,120,802 -4.43(-2.31%)
Dec 29, 2023 190.97 192.79 190.62 191.74 471,875 -0.05(-0.03%)
Dec 28, 2023 192.71 192.71 191.19 191.79 442,988 -0.14(-0.07%)
Dec 27, 2023 191.27 192.58 191.11 191.93 469,911 +0.65(+0.34%)
Dec 26, 2023 191.33 192.69 191.15 191.28 420,588 +0.49(+0.25%)
Dec 22, 2023 189.58 190.91 189.03 190.80 617,209 +2.11(+1.12%)
Dec 21, 2023 187.43 188.94 186.82 188.69 607,530 +3.06(+1.65%)
Dec 20, 2023 187.82 188.81 185.62 185.63 633,816 -2.19(-1.17%)
Dec 19, 2023 188.52 189.38 187.68 187.83 1,598,174 +0.80(+0.43%)
Dec 18, 2023 187.87 188.19 186.30 187.02 1,003,175 -0.59(-0.31%)
Dec 15, 2023 186.09 189.26 185.63 187.61 1,640,004 -0.15(-0.08%)
Dec 14, 2023 184.11 188.85 184.02 187.76 1,422,287 +6.41(+3.53%)
Dec 13, 2023 180.34 181.91 178.35 181.35 1,019,572 +1.05(+0.58%)
Dec 12, 2023 179.64 180.80 179.21 180.30 852,789 +0.44(+0.25%)
Dec 11, 2023 178.75 180.29 178.67 179.85 1,541,736 +1.82(+1.02%)
Dec 08, 2023 175.17 178.74 175.17 178.03 1,417,917 +1.96(+1.11%)
Dec 07, 2023 173.24 176.13 172.88 176.07 1,164,049 +3.92(+2.28%)
Dec 06, 2023 171.44 173.46 171.15 172.15 1,500,507 +0.57(+0.33%)
Dec 05, 2023 170.28 173.92 169.41 171.57 2,011,963 +5.76(+3.48%)
Dec 04, 2023 165.80 167.42 164.67 165.81 1,953,037 -4.10(-2.41%)
Dec 01, 2023 168.82 170.63 167.82 169.91 1,440,573 +1.05(+0.62%)
Nov 30, 2023 165.27 169.04 165.16 168.85 2,216,646 +2.62(+1.58%)
Nov 29, 2023 165.96 166.87 165.26 166.23 1,343,150 +1.34(+0.81%)
Nov 28, 2023 166.07 166.27 163.80 164.89 986,766 -1.26(-0.76%)
Nov 27, 2023 165.34 166.76 165.16 166.16 873,397 +0.85(+0.51%)
Nov 24, 2023 164.88 166.16 164.88 165.31 337,798 +0.52(+0.32%)
Nov 22, 2023 162.99 165.55 162.51 164.78 897,456 +0.52(+0.32%)
Nov 21, 2023 163.11 164.62 162.81 164.26 914,164 +0.87(+0.53%)
Nov 20, 2023 163.25 163.65 161.84 163.40 1,151,284 -0.67(-0.41%)
Nov 17, 2023 162.78 164.30 162.47 164.06 869,571 +1.40(+0.86%)
Nov 16, 2023 160.67 162.69 160.67 162.67 1,295,801 +1.28(+0.79%)
Nov 15, 2023 162.53 164.29 160.87 161.38 1,117,170 -1.03(-0.64%)
Nov 14, 2023 160.25 164.81 160.25 162.42 1,151,415 +4.25(+2.69%)
Nov 13, 2023 156.89 158.54 156.89 158.17 642,483 +0.55(+0.35%)
Nov 10, 2023 154.55 157.71 154.13 157.62 926,280 +3.08(+2.00%)
Nov 09, 2023 155.28 156.24 153.96 154.54 1,265,784 +0.34(+0.22%)
Nov 08, 2023 152.46 154.42 152.37 154.20 1,448,373 -0.11(-0.07%)
Nov 07, 2023 154.14 154.76 153.55 154.31 727,802 -0.28(-0.18%)
Nov 06, 2023 154.80 155.25 153.68 154.59 626,814 -0.41(-0.27%)
Nov 03, 2023 154.50 156.79 154.50 155.00 768,086 +1.28(+0.83%)
Nov 02, 2023 154.25 155.25 153.14 153.72 1,107,048 +2.36(+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.