Ferguson Plc (FERG) Historical Stock Data
201.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FERG is down -0.05% a day on average. There have been 16 days where Ferguson Plc closed green and 14 days where FERG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 197.72 | 201.20 | ↑$3.48 (1.76%) | 196.61 | 200.92 | 359.06K |
| 2024-11-18 | 198.73 | 199.28 | ↑$0.55 (0.28%) | 197.70 | 199.99 | 417.82K |
| 2024-11-15 | 202.95 | 199.06 | ↓$3.89 (-1.92%) | 198.67 | 203.04 | 308.40K |
| 2024-11-14 | 208.39 | 203.22 | ↓$5.17 (-2.48%) | 202.83 | 208.39 | 1.09M |
| 2024-11-13 | 205.20 | 206.33 | ↑$1.13 (0.55%) | 205.11 | 207.11 | 395.15K |
| 2024-11-12 | 207.41 | 205.83 | ↓$1.58 (-0.76%) | 205.38 | 209.13 | 1.25M |
| 2024-11-11 | 209.43 | 208.69 | ↓$0.74 (-0.35%) | 207.89 | 211.20 | 1.14M |
| 2024-11-08 | 209.23 | 206.71 | ↓$2.52 (-1.20%) | 205.55 | 209.39 | 351.95K |
| 2024-11-07 | 210.86 | 210.19 | ↓$0.67 (-0.32%) | 209.06 | 211.17 | 257.43K |
| 2024-11-06 | 210.00 | 208.69 | ↓$1.32 (-0.63%) | 207.94 | 214.96 | 0.90M |
| 2024-11-04 | 197.58 | 199.63 | ↑$2.05 (1.04%) | 197.07 | 201.59 | 258.89K |
| 2024-11-01 | 198.19 | 197.98 | ↓$0.21 (-0.11%) | 197.71 | 200.10 | 1.63M |
| 2024-10-31 | 199.00 | 196.74 | ↓$2.26 (-1.14%) | 196.31 | 199.87 | 1.26M |
| 2024-10-30 | 195.36 | 197.06 | ↑$1.70 (0.87%) | 194.70 | 198.83 | 1.05M |
| 2024-10-29 | 194.12 | 195.06 | ↑$0.94 (0.48%) | 192.78 | 195.75 | 1.03M |
| 2024-10-28 | 197.64 | 197.25 | ↓$0.39 (-0.20%) | 197.19 | 200.99 | 0.94M |
| 2024-10-25 | 199.54 | 196.23 | ↓$3.31 (-1.66%) | 195.91 | 200.09 | 683.47K |
| 2024-10-24 | 195.83 | 198.42 | ↑$2.59 (1.32%) | 195.49 | 199.67 | 1.63M |
| 2024-10-23 | 194.94 | 195.49 | ↑$0.55 (0.28%) | 193.90 | 197.14 | 662.01K |
| 2024-10-22 | 197.39 | 195.99 | ↓$1.40 (-0.71%) | 195.04 | 198.77 | 1.21M |
| 2024-10-21 | 203.52 | 199.67 | ↓$3.85 (-1.89%) | 198.91 | 204.31 | 1.35M |
| 2024-10-18 | 204.27 | 204.48 | ↑$0.21 (0.10%) | 203.22 | 206.08 | 1.33M |
| 2024-10-17 | 203.70 | 205.10 | ↑$1.40 (0.69%) | 201.25 | 205.26 | 1.09M |
| 2024-10-16 | 200.88 | 202.81 | ↑$1.93 (0.96%) | 200.77 | 203.69 | 1.59M |
| 2024-10-15 | 202.00 | 200.09 | ↓$1.91 (-0.95%) | 200.06 | 203.26 | 1.25M |
| 2024-10-14 | 199.84 | 201.38 | ↑$1.54 (0.77%) | 198.72 | 201.88 | 1.15M |
| 2024-10-11 | 198.25 | 198.69 | ↑$0.44 (0.22%) | 196.88 | 199.40 | 1.90M |
| 2024-10-10 | 194.48 | 198.09 | ↑$3.61 (1.86%) | 194.48 | 199.11 | 1.60M |
| 2024-10-09 | 195.26 | 197.60 | ↑$2.34 (1.20%) | 194.84 | 198.71 | 1.66M |
| 2024-10-08 | 194.16 | 194.73 | ↑$0.57 (0.29%) | 192.92 | 195.94 | 1.41M |
Create an account or log in to view more rows.
$FERG added
$FERG HODL!!!
$FERG cover that shit
$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