Ferguson Plc (FERG) Historical Stock Data
224.66 ↓3.54 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FERG is down -0.10% a day on average. There have been 15 days where Ferguson Plc closed green and 15 days where FERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 231.17 | 224.66 | ↓$6.51 (-2.82%) | 223.70 | 231.99 | 1.68M |
| 2025-12-11 | 233.31 | 228.20 | ↓$5.11 (-2.19%) | 227.54 | 233.85 | 1.92M |
| 2025-12-10 | 226.02 | 231.32 | ↑$5.30 (2.34%) | 225.74 | 233.46 | 2.62M |
| 2025-12-09 | 232.60 | 226.02 | ↓$6.58 (-2.83%) | 225.21 | 238.60 | 3.85M |
| 2025-12-08 | 249.09 | 245.80 | ↓$3.29 (-1.32%) | 244.72 | 250.49 | 1.84M |
| 2025-12-05 | 249.52 | 248.38 | ↓$1.14 (-0.46%) | 247.99 | 251.18 | 1.57M |
| 2025-12-04 | 253.26 | 249.52 | ↓$3.74 (-1.48%) | 249.13 | 253.29 | 1.36M |
| 2025-12-03 | 252.09 | 252.84 | ↑$0.75 (0.30%) | 250.34 | 253.44 | 882.46K |
| 2025-12-02 | 253.45 | 252.29 | ↓$1.16 (-0.46%) | 250.48 | 253.45 | 841.40K |
| 2025-12-01 | 248.64 | 251.54 | ↑$2.90 (1.17%) | 248.50 | 252.30 | 1.21M |
| 2025-11-28 | 254.06 | 251.67 | ↓$2.39 (-0.94%) | 251.44 | 254.70 | 0.99M |
| 2025-11-26 | 247.94 | 252.54 | ↑$4.60 (1.86%) | 247.94 | 254.82 | 1.13M |
| 2025-11-25 | 241.31 | 248.00 | ↑$6.69 (2.77%) | 240.85 | 248.55 | 0.96M |
| 2025-11-24 | 237.18 | 240.71 | ↑$3.53 (1.49%) | 236.43 | 241.98 | 1.61M |
| 2025-11-21 | 234.12 | 236.92 | ↑$2.80 (1.20%) | 231.24 | 237.94 | 1.52M |
| 2025-11-20 | 239.41 | 231.69 | ↓$7.72 (-3.22%) | 231.40 | 240.98 | 1.48M |
| 2025-11-19 | 235.72 | 236.71 | ↑$0.99 (0.42%) | 235.25 | 238.87 | 1.17M |
| 2025-11-18 | 234.33 | 236.54 | ↑$2.21 (0.94%) | 233.00 | 238.11 | 1.55M |
| 2025-11-17 | 241.76 | 235.69 | ↓$6.07 (-2.51%) | 235.25 | 242.35 | 1.70M |
| 2025-11-14 | 240.65 | 242.80 | ↑$2.15 (0.89%) | 239.40 | 244.50 | 1.38M |
| 2025-11-13 | 251.68 | 243.18 | ↓$8.50 (-3.38%) | 243.04 | 251.68 | 2.27M |
| 2025-11-12 | 255.21 | 253.13 | ↓$2.08 (-0.81%) | 253.00 | 256.93 | 2.09M |
| 2025-11-11 | 252.09 | 254.13 | ↑$2.04 (0.81%) | 250.84 | 255.25 | 1.25M |
| 2025-11-10 | 252.22 | 251.59 | ↓$0.63 (-0.25%) | 248.82 | 253.59 | 1.51M |
| 2025-11-07 | 242.95 | 249.66 | ↑$6.71 (2.76%) | 241.51 | 249.52 | 1.72M |
| 2025-11-06 | 248.97 | 246.10 | ↓$2.87 (-1.15%) | 245.78 | 250.64 | 1.86M |
| 2025-11-05 | 242.89 | 249.00 | ↑$6.11 (2.52%) | 241.43 | 249.04 | 1.43M |
| 2025-11-04 | 243.14 | 244.85 | ↑$1.71 (0.70%) | 242.56 | 247.24 | 1.03M |
| 2025-11-03 | 248.51 | 247.56 | ↓$0.95 (-0.38%) | 245.68 | 250.40 | 1.66M |
| 2025-10-31 | 246.24 | 248.50 | ↑$2.26 (0.92%) | 244.54 | 248.66 | 1.31M |
Create an account or log in to view more rows.
$FERG rocket fuel tanks are full. Gonna shoot to the stars
$FERG News Plz.....
$FERG almost time for the running
$FERG bag holders for life club
$FERG cup and handle forming
$FERG omg lol
$FERG we like the stock
$FERG we’re fucked tomorrow boys
$FERG I think I like this stock more everyday
$FERG omg this is bullshit