Ferguson Plc (FERG) Historical Stock Data
212.83 ↑3.64 (1.74%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FERG is up 0.11% a day on average. There have been 14 days where Ferguson Plc closed green and 16 days where FERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 207.43 | 212.83 | ↑$5.40 (2.60%) | 205.07 | 213.97 | 1.22M |
| 2024-04-24 | 210.72 | 209.19 | ↓$1.53 (-0.73%) | 209.07 | 213.64 | 1.08M |
| 2024-04-23 | 210.17 | 211.90 | ↑$1.73 (0.82%) | 209.05 | 212.87 | 732.50K |
| 2024-04-22 | 209.16 | 208.19 | ↓$0.97 (-0.46%) | 207.20 | 209.94 | 1.13M |
| 2024-04-19 | 210.15 | 208.80 | ↓$1.35 (-0.64%) | 208.29 | 211.19 | 685.52K |
| 2024-04-18 | 210.57 | 209.54 | ↓$1.03 (-0.49%) | 208.86 | 213.22 | 813.85K |
| 2024-04-17 | 216.18 | 211.44 | ↓$4.74 (-2.19%) | 210.49 | 216.18 | 1.16M |
| 2024-04-16 | 214.01 | 215.40 | ↑$1.39 (0.65%) | 213.08 | 216.09 | 1.27M |
| 2024-04-15 | 219.71 | 215.01 | ↓$4.70 (-2.14%) | 212.91 | 220.39 | 2.53M |
| 2024-04-12 | 216.34 | 216.32 | ↓$0.02 (-0.01%) | 215.35 | 217.89 | 0.94M |
| 2024-04-11 | 218.64 | 218.26 | ↓$0.38 (-0.17%) | 215.78 | 219.31 | 1.55M |
| 2024-04-10 | 217.34 | 220.45 | ↑$3.11 (1.43%) | 216.74 | 221.97 | 1.45M |
| 2024-04-09 | 224.15 | 222.05 | ↓$2.10 (-0.94%) | 219.91 | 224.21 | 1.64M |
| 2024-04-08 | 224.60 | 223.58 | ↓$1.02 (-0.45%) | 222.91 | 224.86 | 1.05M |
| 2024-04-05 | 220.83 | 223.85 | ↑$3.02 (1.37%) | 220.83 | 223.86 | 898K |
| 2024-04-04 | 220.56 | 221.33 | ↑$0.77 (0.35%) | 218.85 | 223.70 | 2.17M |
| 2024-04-03 | 216.13 | 218.53 | ↑$2.40 (1.11%) | 215.95 | 219.25 | 899.66K |
| 2024-04-02 | 215.90 | 216.89 | ↑$0.99 (0.46%) | 214.73 | 217.65 | 700.86K |
| 2024-04-01 | 219.06 | 217.28 | ↓$1.78 (-0.81%) | 217.09 | 219.07 | 580.76K |
| 2024-03-28 | 219.29 | 218.43 | ↓$0.86 (-0.39%) | 218.36 | 220.04 | 682.15K |
| 2024-03-27 | 221.33 | 218.95 | ↓$2.38 (-1.08%) | 218.52 | 221.56 | 891.96K |
| 2024-03-26 | 217.11 | 219.34 | ↑$2.23 (1.03%) | 216.46 | 220.68 | 0.91M |
| 2024-03-25 | 220.92 | 217.84 | ↓$3.08 (-1.39%) | 217.83 | 221.95 | 1.08M |
| 2024-03-22 | 221.00 | 221.27 | ↑$0.27 (0.12%) | 220.67 | 222.39 | 749.39K |
| 2024-03-21 | 216.09 | 221.16 | ↑$5.07 (2.35%) | 216.09 | 221.70 | 1.38M |
| 2024-03-20 | 214.74 | 216.95 | ↑$2.21 (1.03%) | 214.50 | 217.46 | 0.95M |
| 2024-03-19 | 208.96 | 214.71 | ↑$5.75 (2.75%) | 208.89 | 214.85 | 1.46M |
| 2024-03-18 | 207.01 | 206.76 | ↓$0.25 (-0.12%) | 206.60 | 209.75 | 0.95M |
| 2024-03-15 | 207.01 | 207.53 | ↑$0.52 (0.25%) | 205.69 | 208.09 | 1.49M |
| 2024-03-14 | 207.81 | 205.87 | ↓$1.94 (-0.93%) | 203.91 | 209.28 | 1.10M |
Create an account or log in to view more rows.
$FERG Green today if ya buy
$FERG This week or next…huge pop.
$FERG this will breakout Monday
$FERG my lotto for earnings
$FERG News Plz.....
$FERG It’s that TIME!! To Double down!
$FERG I gave in! Bought more 100 shares
$FERG not yet time to short
$FERG what calls are you guys jacked to the tits on?
$FERG going green