Canada markets closed

Ferguson plc (FERG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.17+3.88 (+1.82%)
At close: 04:00PM EDT
223.94 +6.77 (+3.12%)
After hours: 07:46PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024216.38219.15216.00217.17217.17746,407
May 02, 2024213.26213.86210.84213.29213.291,026,400
May 01, 2024210.52214.48209.62211.43211.43777,100
Apr 30, 2024214.54215.17209.87209.90209.901,332,800
Apr 29, 2024215.23215.93212.96215.16215.16697,300
Apr 26, 2024213.43214.59212.49213.33213.33944,500
Apr 25, 2024207.43213.97205.07212.83212.831,216,500
Apr 24, 2024210.72213.64209.07209.19209.191,076,100
Apr 23, 2024210.17212.87209.05211.90211.90732,600
Apr 22, 2024209.16209.94207.20208.19208.191,134,800
Apr 19, 2024210.15211.19208.29208.80208.80684,600
Apr 18, 2024210.57213.22208.86209.54209.54813,900
Apr 17, 2024216.18216.18210.49211.44211.441,163,800
Apr 16, 2024214.01216.09213.08215.40215.401,273,100
Apr 15, 2024219.71220.39212.91215.01215.012,528,700
Apr 12, 2024216.34217.89215.35216.32216.32939,000
Apr 11, 2024218.64219.31215.78218.26218.261,552,100
Apr 10, 2024217.34221.97216.74220.45220.451,446,000
Apr 09, 2024224.15224.21219.91222.05222.051,635,100
Apr 08, 2024224.60224.86222.91223.58223.581,053,500
Apr 05, 2024220.83223.86220.83223.85223.85898,000
Apr 04, 2024220.56223.70218.85221.33221.332,171,700
Apr 03, 2024216.13219.25215.95218.53218.53899,700
Apr 02, 2024215.90217.65214.73216.89216.89700,900
Apr 01, 2024219.06219.07217.09217.28217.28580,800
Mar 28, 2024219.29220.04218.36218.43218.43682,200
Mar 27, 2024221.33221.56218.52218.95218.95892,000
Mar 26, 2024217.11220.68216.46219.34219.34910,800
Mar 25, 2024220.92221.95217.83217.84217.841,075,800
Mar 22, 2024221.00222.39220.67221.27221.27749,400
Mar 21, 2024216.09221.70216.09221.16221.161,383,000
Mar 20, 2024214.74217.46214.50216.95216.95945,200
Mar 19, 2024208.96214.85208.89214.71214.711,458,500
Mar 18, 2024207.01209.75206.60206.76206.76946,700
Mar 15, 2024207.01208.09205.69207.53207.531,494,600
Mar 14, 2024207.81209.28203.91205.87205.871,099,800
Mar 14, 20240.79 Dividend
Mar 13, 2024204.57206.79203.34205.98205.191,398,200
Mar 12, 2024199.26205.01198.64203.73202.951,474,500
Mar 11, 2024198.29198.99195.93198.87198.111,283,900
Mar 08, 2024201.09201.91198.39198.75197.991,809,800
Mar 07, 2024200.87202.76199.61202.36201.581,346,200
Mar 06, 2024203.11203.92199.81201.50200.731,951,200
Mar 05, 2024206.70208.20200.24201.07200.303,068,500
Mar 04, 2024212.32217.32211.73215.55214.721,717,400
Mar 01, 2024212.73214.77211.60214.43213.611,197,000
Feb 29, 2024208.67211.66207.38211.45210.642,441,200
Feb 28, 2024209.89212.24209.75211.95211.141,020,400
Feb 27, 2024211.30211.48208.90209.71208.911,156,000
Feb 26, 2024208.79211.06208.11210.93210.121,016,600
Feb 23, 2024208.05208.28205.48207.56206.761,075,300
Feb 22, 2024203.15207.48203.15207.24206.45950,800
Feb 21, 2024201.11203.45200.67201.81201.041,137,300
Feb 20, 2024197.50202.57197.05202.07201.291,785,700
Feb 16, 2024197.96200.55197.67198.99198.231,367,600
Feb 15, 2024194.60198.59193.53198.39197.631,220,800
Feb 14, 2024193.58193.79192.01193.55192.81938,600
Feb 13, 2024192.50193.77190.32191.13190.401,379,200
Feb 12, 2024198.81199.00197.14198.00197.241,119,500
Feb 09, 2024196.83199.52196.77198.66197.901,533,100
Feb 08, 2024194.32197.89193.33197.64196.881,012,100
Feb 07, 2024194.03195.00193.06193.82193.081,085,400
Feb 06, 2024190.32192.91190.25192.80192.06856,400
Feb 05, 2024189.99190.00187.63189.70188.97632,600
Feb 02, 2024189.95192.67189.03191.96191.22761,000
Feb 01, 2024189.60191.70189.02191.68190.94696,400
Jan 31, 2024189.53190.41187.48187.86187.14969,500
Jan 30, 2024189.62191.53189.62190.86190.13669,500
Jan 29, 2024187.54189.30187.54189.30188.571,348,500
Jan 26, 2024189.56190.02187.32187.92187.20920,700
Jan 25, 2024187.25188.99187.25188.81188.09737,900
Jan 24, 2024191.01191.77186.95187.05186.331,107,700
Jan 23, 2024189.91190.37187.90189.71188.981,220,600
Jan 22, 2024189.62191.58189.37191.53190.801,118,000
Jan 19, 2024189.52189.91187.85189.61188.88682,900
Jan 18, 2024187.27189.40187.10189.35188.62990,800
Jan 17, 2024184.64185.49184.15184.65183.94687,600
Jan 16, 2024184.98187.29184.53186.21185.50815,700
Jan 12, 2024187.84188.23185.98187.17186.45467,600
Jan 11, 2024187.44187.80184.60186.39185.68822,900
Jan 10, 2024186.35187.69186.17187.14186.42608,700
Jan 09, 2024185.05187.15184.37187.14186.42635,700
Jan 08, 2024186.28187.17185.61187.09186.371,019,200
Jan 05, 2024185.53187.74184.87187.15186.43689,800
Jan 04, 2024186.19187.26184.70186.47185.75928,600
Jan 03, 2024185.93186.50183.74184.06183.351,063,200
Jan 02, 2024190.59190.59186.93188.61187.891,113,100
Dec 29, 2023192.30194.13191.94193.07192.33468,600
Dec 28, 2023194.05194.05192.52193.12192.38439,900
Dec 27, 2023192.60193.92192.44193.26192.52466,700
Dec 26, 2023192.66194.03192.48192.61191.87417,700
Dec 22, 2023190.90192.23190.34192.12191.38612,900
Dec 21, 2023188.73190.25188.12190.00189.27603,300
Dec 20, 2023189.12190.12186.91186.92186.20629,400
Dec 19, 2023189.83190.69188.98189.13188.401,587,200
Dec 18, 2023189.17189.50187.60188.32187.60996,300
Dec 15, 2023187.38190.57186.92188.91188.191,628,700
Dec 14, 2023185.39190.16185.30189.06188.331,412,500
Dec 14, 20230.79 Dividend
Dec 13, 2023182.99184.59180.98184.02182.531,004,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...