Ferguson Plc (FERG) Historical Stock Data
182.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FERG is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-05-28 | 183.33 | 182.47 | ↓$0.86 (-0.47%) | 181.58 | 184.60 | 1.15M |
| 2025-05-27 | 180.50 | 182.90 | ↑$2.40 (1.33%) | 178.93 | 183.28 | 1.34M |
| 2025-05-23 | 176.48 | 178.21 | ↑$1.73 (0.98%) | 176.26 | 178.77 | 1.55M |
| 2025-05-22 | 177.67 | 179.30 | ↑$1.63 (0.92%) | 176.29 | 179.90 | 1.17M |
| 2025-05-21 | 180.42 | 178.64 | ↓$1.78 (-0.99%) | 178.28 | 181.45 | 1.15M |
| 2025-05-20 | 182.65 | 182.05 | ↓$0.60 (-0.33%) | 181.71 | 183.22 | 758.26K |
| 2025-05-19 | 180.66 | 183.20 | ↑$2.54 (1.41%) | 180.66 | 184.24 | 1.19M |
| 2025-05-16 | 181.62 | 184.69 | ↑$3.07 (1.69%) | 181.38 | 184.75 | 1.71M |
| 2025-05-15 | 176.50 | 181.71 | ↑$5.21 (2.95%) | 175.57 | 182.58 | 2.95M |
| 2025-05-14 | 177.00 | 175.11 | ↓$1.89 (-1.07%) | 175.03 | 177.11 | 1.01M |
| 2025-05-13 | 177.80 | 177.01 | ↓$0.78 (-0.44%) | 177.01 | 178.94 | 1.01M |
| 2025-05-12 | 176.83 | 176.61 | ↓$0.22 (-0.12%) | 173.53 | 177.37 | 1.73M |
| 2025-05-09 | 171.90 | 171.19 | ↓$0.71 (-0.41%) | 170.24 | 171.94 | 756.02K |
| 2025-05-08 | 169.95 | 171.09 | ↑$1.14 (0.67%) | 169.11 | 173.43 | 1.16M |
| 2025-05-07 | 169.37 | 168.18 | ↓$1.19 (-0.70%) | 166.04 | 169.77 | 1.78M |
| 2025-05-06 | 170.76 | 168.66 | ↓$2.10 (-1.23%) | 168.59 | 171.69 | 1M |
| 2025-05-05 | 170.85 | 172.38 | ↑$1.53 (0.90%) | 170.38 | 173.81 | 873.82K |
| 2025-05-02 | 172.30 | 172.26 | ↓$0.04 (-0.02%) | 171.47 | 173.40 | 1.41M |
| 2025-05-01 | 171.74 | 169.70 | ↓$2.04 (-1.18%) | 169.61 | 172.47 | 1.26M |
| 2025-04-30 | 167.75 | 169.66 | ↑$1.91 (1.14%) | 165.10 | 169.95 | 1.71M |
| 2025-04-29 | 170.82 | 169.80 | ↓$1.02 (-0.60%) | 167.52 | 171.12 | 1.75M |
| 2025-04-28 | 170.12 | 170.54 | ↑$0.42 (0.25%) | 168.58 | 170.87 | 1.54M |
| 2025-04-25 | 168.94 | 169.45 | ↑$0.51 (0.30%) | 167.99 | 169.83 | 1.44M |
| 2025-04-24 | 163.46 | 169.52 | ↑$6.07 (3.71%) | 162.53 | 169.70 | 1.84M |
| 2025-04-23 | 166.74 | 163.19 | ↓$3.55 (-2.13%) | 162.65 | 167.52 | 1.59M |
| 2025-04-22 | 162.21 | 163.27 | ↑$1.06 (0.65%) | 161.36 | 164.07 | 2.17M |
| 2025-04-21 | 163.99 | 160.66 | ↓$3.33 (-2.03%) | 158.68 | 163.99 | 1.65M |
| 2025-04-17 | 163.19 | 164.25 | ↑$1.07 (0.65%) | 162.46 | 165.39 | 1.52M |
| 2025-04-16 | 163.12 | 162.39 | ↓$0.73 (-0.45%) | 160.96 | 165.69 | 1.62M |
| 2025-04-15 | 165.80 | 165.77 | ↓$0.03 (-0.02%) | 164.28 | 166.46 | 1.55M |
Create an account or log in to view more rows.
$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
$FERG BULLS ALPHA
BEARS BETA
$FERG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FERG Growth/Value
$FERG Buying more
$FERG added
$FERG HODL!!!