Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ferguson plc (FERG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.60+2.39 (+1.48%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021154.94155.03152.52153.67153.679,700
Nov 24, 2021157.35158.52156.71158.48158.489,800
Nov 23, 2021160.49160.49158.13159.00159.0011,500
Nov 22, 2021162.94163.38161.42161.98161.9818,900
Nov 19, 2021163.27163.27160.98161.48161.4818,000
Nov 18, 2021162.62164.21162.52163.60163.6011,900
Nov 17, 2021160.96161.56160.45161.21161.2113,200
Nov 16, 2021158.48160.52158.48159.61159.6110,300
Nov 15, 2021158.43159.50158.03158.03158.0310,100
Nov 12, 2021157.67159.74157.44159.48159.4812,600
Nov 11, 2021155.70156.45155.35155.83155.8312,300
Nov 10, 2021154.69155.45153.98154.15154.1510,300
Nov 09, 2021156.02156.02154.50155.07155.079,400
Nov 08, 2021154.50155.49154.22155.38155.387,700
Nov 05, 2021153.01153.36151.98153.06153.069,700
Nov 04, 2021154.06154.30153.04153.31153.3111,700
Nov 03, 2021153.97153.97152.21153.45153.4517,400
Nov 02, 2021152.91154.34152.91153.75153.7518,400
Nov 01, 2021152.12153.83151.79153.14153.1411,300
Oct 29, 2021150.68151.22150.12151.21151.2113,200
Oct 28, 2021150.10152.43150.10151.72151.7211,700
Oct 27, 2021150.51151.48149.73150.87150.8711,400
Oct 26, 2021150.45150.52149.19150.06150.0614,800
Oct 25, 2021148.32148.69147.73148.21148.2127,700
Oct 22, 2021148.98149.76148.56149.49149.4912,800
Oct 21, 2021148.20149.27147.83148.98148.9814,600
Oct 20, 2021146.93148.37146.04148.20148.2025,300
Oct 19, 2021145.32146.92144.86146.29146.2916,800
Oct 18, 2021144.35145.55143.85145.41145.4116,200
Oct 15, 2021144.97146.18144.62145.79145.7910,600
Oct 14, 2021142.31143.16141.95142.78142.7813,600
Oct 13, 2021140.77141.29140.20141.15141.1512,500
Oct 12, 2021140.01140.21138.75140.03140.0312,000
Oct 11, 2021139.89140.52139.42139.46139.4612,100
Oct 08, 2021142.55142.84141.98142.40142.409,900
Oct 07, 2021140.44141.58139.93141.16141.1615,700
Oct 06, 2021139.56141.03138.76140.89140.8913,300
Oct 05, 2021141.39142.94141.28142.57142.5715,500
Oct 04, 2021139.64140.42138.30139.47139.4712,300
Oct 01, 2021139.33139.68138.00138.81138.8119,200
Sep 30, 2021140.71140.95138.29139.52139.5217,800
Sep 29, 2021140.00140.51139.54140.23140.2315,700
Sep 28, 2021138.63139.38137.51139.13139.1325,600
Sep 27, 2021143.60144.76143.60144.76144.7611,500
Sep 24, 2021144.28145.88144.01145.73145.7316,700
Sep 23, 2021146.26147.50146.26146.64146.6414,200
Sep 22, 2021142.69145.68142.46144.44144.4427,600
Sep 21, 2021142.45142.65141.45142.33142.3316,500
Sep 20, 2021141.64142.20140.22141.54141.5418,900
Sep 17, 2021147.08147.27143.65144.59144.5922,500
Sep 16, 2021146.40148.39146.40147.82147.8254,800
Sep 15, 2021145.47146.10145.28146.10146.109,400
Sep 14, 2021146.95146.95144.90145.20145.2029,800
Sep 13, 2021147.34147.89146.44147.17147.1716,100
Sep 10, 2021147.03147.03146.13146.34146.3411,300
Sep 09, 2021145.52147.05145.21146.26146.268,600
Sep 08, 2021145.20146.09144.24145.40145.4024,800
Sep 07, 2021148.00148.67147.36147.71147.719,600
Sep 03, 2021146.46148.06146.05147.29147.2912,900
Sep 02, 2021146.19147.66146.19147.66147.6610,000
Sep 01, 2021145.72146.01145.23145.83145.8310,000
Aug 31, 2021143.58144.64143.40144.46144.4615,300
Aug 30, 2021141.83142.28140.62142.02142.0215,000
Aug 27, 2021139.99141.34139.97141.09141.0915,100
Aug 26, 2021140.54140.89139.75140.85140.8512,100
Aug 25, 2021140.01140.78139.76140.78140.7810,400
Aug 24, 2021139.00139.77138.63139.62139.6212,700
Aug 23, 2021139.74141.03139.31140.71140.7117,500
Aug 20, 2021137.86139.27137.86139.27139.2713,400
Aug 19, 2021136.78138.06136.78137.95137.9511,700
Aug 18, 2021139.42139.56138.57138.57138.5712,100
Aug 17, 2021140.38140.38138.59139.28139.2818,500
Aug 16, 2021142.02142.57141.68142.45142.4510,500
Aug 13, 2021142.89143.13142.24142.58142.5816,800
Aug 12, 2021141.53142.74141.34142.11142.1115,700
Aug 11, 2021140.65140.76139.83140.75140.757,400
Aug 10, 2021140.22140.22139.03139.54139.5413,600
Aug 09, 2021139.85140.16139.03139.65139.6514,700
Aug 06, 2021142.41142.42140.87141.40141.406,600
Aug 05, 2021141.98142.77141.01142.43142.4311,600
Aug 04, 2021142.23142.34140.31140.61140.6114,700
Aug 03, 2021140.81141.46140.55141.11141.1110,500
Aug 02, 2021140.06140.08138.99139.54139.5413,800
Jul 30, 2021140.68141.14139.68140.05140.0524,300
Jul 29, 2021141.09141.49140.29140.50140.5013,200
Jul 28, 2021140.29141.37139.75140.67140.6712,700
Jul 27, 2021141.35141.50140.59141.41141.4124,700
Jul 26, 2021142.93143.06141.86142.32142.3219,600
Jul 23, 2021142.73143.35142.23143.26143.2624,200
Jul 22, 2021142.50142.78141.52141.91141.9121,000
Jul 21, 2021139.65141.02139.38140.53140.5319,100
Jul 20, 2021137.22139.18137.09139.18139.1821,200
Jul 19, 2021137.49138.11135.80137.10137.1026,900
Jul 16, 2021141.68141.68140.70141.26141.2635,800
Jul 15, 2021142.56143.40141.08142.75142.7565,800
Jul 14, 2021145.25145.25143.45143.51143.5120,100
Jul 13, 2021145.28146.08144.68144.77144.7732,400
Jul 12, 2021144.50145.56144.39145.28145.2830,200
Jul 09, 2021142.31143.86142.31143.32143.3212,000
Jul 08, 2021140.68141.22139.58140.58140.5837,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement