Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,673.13 -117.64 (-0.19%) CMC Crypto 200
885.54 0.00 (0.00%)
Ferguson plc (FERG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 216.18 | 216.18 | 210.49 | 211.44 | 211.44 | 1,163,800 |
| 16 Apr 2024 | 214.01 | 216.09 | 213.08 | 215.40 | 215.40 | 1,273,100 |
| 15 Apr 2024 | 219.71 | 220.39 | 212.91 | 215.01 | 215.01 | 2,528,700 |
| 12 Apr 2024 | 216.34 | 217.89 | 215.35 | 216.32 | 216.32 | 939,000 |
| 11 Apr 2024 | 218.64 | 219.31 | 215.78 | 218.26 | 218.26 | 1,552,100 |
| 10 Apr 2024 | 217.34 | 221.97 | 216.74 | 220.45 | 220.45 | 1,446,000 |
| 09 Apr 2024 | 224.15 | 224.21 | 219.91 | 222.05 | 222.05 | 1,635,100 |
| 08 Apr 2024 | 224.60 | 224.86 | 222.91 | 223.58 | 223.58 | 1,053,500 |
| 05 Apr 2024 | 220.83 | 223.86 | 220.83 | 223.85 | 223.85 | 898,000 |
| 04 Apr 2024 | 220.56 | 223.70 | 218.85 | 221.33 | 221.33 | 2,171,700 |
| 03 Apr 2024 | 216.13 | 219.25 | 215.95 | 218.53 | 218.53 | 899,700 |
| 02 Apr 2024 | 215.90 | 217.65 | 214.73 | 216.89 | 216.89 | 700,900 |
| 01 Apr 2024 | 219.06 | 219.07 | 217.09 | 217.28 | 217.28 | 580,800 |
| 28 Mar 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 218.43 | 682,200 |
| 27 Mar 2024 | 221.33 | 221.56 | 218.52 | 218.95 | 218.95 | 892,000 |
| 26 Mar 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 219.34 | 910,800 |
| 25 Mar 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 217.84 | 1,075,800 |
| 22 Mar 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 221.27 | 749,400 |
| 21 Mar 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 221.16 | 1,383,000 |
| 20 Mar 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 216.95 | 945,200 |
| 19 Mar 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 214.71 | 1,458,500 |
| 18 Mar 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 206.76 | 946,700 |
| 15 Mar 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 207.53 | 1,494,600 |
| 14 Mar 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 205.87 | 1,099,800 |
| 14 Mar 2024 | 0.79 Dividend | |||||
| 13 Mar 2024 | 204.57 | 206.79 | 203.34 | 205.98 | 205.19 | 1,398,200 |
| 12 Mar 2024 | 199.26 | 205.01 | 198.64 | 203.73 | 202.95 | 1,474,500 |
| 11 Mar 2024 | 198.29 | 198.99 | 195.93 | 198.87 | 198.11 | 1,283,900 |
| 08 Mar 2024 | 201.09 | 201.91 | 198.39 | 198.75 | 197.99 | 1,809,800 |
| 07 Mar 2024 | 200.87 | 202.76 | 199.61 | 202.36 | 201.58 | 1,346,200 |
| 06 Mar 2024 | 203.11 | 203.92 | 199.81 | 201.50 | 200.73 | 1,951,200 |
| 05 Mar 2024 | 206.70 | 208.20 | 200.24 | 201.07 | 200.30 | 3,068,500 |
| 04 Mar 2024 | 212.32 | 217.32 | 211.73 | 215.55 | 214.72 | 1,717,400 |
| 01 Mar 2024 | 212.73 | 214.77 | 211.60 | 214.43 | 213.61 | 1,197,000 |
| 29 Feb 2024 | 208.67 | 211.66 | 207.38 | 211.45 | 210.64 | 2,441,200 |
| 28 Feb 2024 | 209.89 | 212.24 | 209.75 | 211.95 | 211.14 | 1,020,400 |
| 27 Feb 2024 | 211.30 | 211.48 | 208.90 | 209.71 | 208.91 | 1,156,000 |
| 26 Feb 2024 | 208.79 | 211.06 | 208.11 | 210.93 | 210.12 | 1,016,600 |
| 23 Feb 2024 | 208.05 | 208.28 | 205.48 | 207.56 | 206.76 | 1,075,300 |
| 22 Feb 2024 | 203.15 | 207.48 | 203.15 | 207.24 | 206.45 | 950,800 |
| 21 Feb 2024 | 201.11 | 203.45 | 200.67 | 201.81 | 201.04 | 1,137,300 |
| 20 Feb 2024 | 197.50 | 202.57 | 197.05 | 202.07 | 201.29 | 1,785,700 |
| 16 Feb 2024 | 197.96 | 200.55 | 197.67 | 198.99 | 198.23 | 1,367,600 |
| 15 Feb 2024 | 194.60 | 198.59 | 193.53 | 198.39 | 197.63 | 1,220,800 |
| 14 Feb 2024 | 193.58 | 193.79 | 192.01 | 193.55 | 192.81 | 938,600 |
| 13 Feb 2024 | 192.50 | 193.77 | 190.32 | 191.13 | 190.40 | 1,379,200 |
| 12 Feb 2024 | 198.81 | 199.00 | 197.14 | 198.00 | 197.24 | 1,119,500 |
| 09 Feb 2024 | 196.83 | 199.52 | 196.77 | 198.66 | 197.90 | 1,533,100 |
| 08 Feb 2024 | 194.32 | 197.89 | 193.33 | 197.64 | 196.88 | 1,012,100 |
| 07 Feb 2024 | 194.03 | 195.00 | 193.06 | 193.82 | 193.08 | 1,085,400 |
| 06 Feb 2024 | 190.32 | 192.91 | 190.25 | 192.80 | 192.06 | 856,400 |
| 05 Feb 2024 | 189.99 | 190.00 | 187.63 | 189.70 | 188.97 | 632,600 |
| 02 Feb 2024 | 189.95 | 192.67 | 189.03 | 191.96 | 191.22 | 761,000 |
| 01 Feb 2024 | 189.60 | 191.70 | 189.02 | 191.68 | 190.94 | 696,400 |
| 31 Jan 2024 | 189.53 | 190.41 | 187.48 | 187.86 | 187.14 | 969,500 |
| 30 Jan 2024 | 189.62 | 191.53 | 189.62 | 190.86 | 190.13 | 669,500 |
| 29 Jan 2024 | 187.54 | 189.30 | 187.54 | 189.30 | 188.57 | 1,348,500 |
| 26 Jan 2024 | 189.56 | 190.02 | 187.32 | 187.92 | 187.20 | 920,700 |
| 25 Jan 2024 | 187.25 | 188.99 | 187.25 | 188.81 | 188.09 | 737,900 |
| 24 Jan 2024 | 191.01 | 191.77 | 186.95 | 187.05 | 186.33 | 1,107,700 |
| 23 Jan 2024 | 189.91 | 190.37 | 187.90 | 189.71 | 188.98 | 1,220,600 |
| 22 Jan 2024 | 189.62 | 191.58 | 189.37 | 191.53 | 190.80 | 1,118,000 |
| 19 Jan 2024 | 189.52 | 189.91 | 187.85 | 189.61 | 188.88 | 682,900 |
| 18 Jan 2024 | 187.27 | 189.40 | 187.10 | 189.35 | 188.62 | 990,800 |
| 17 Jan 2024 | 184.64 | 185.49 | 184.15 | 184.65 | 183.94 | 687,600 |
| 16 Jan 2024 | 184.98 | 187.29 | 184.53 | 186.21 | 185.50 | 815,700 |
| 12 Jan 2024 | 187.84 | 188.23 | 185.98 | 187.17 | 186.45 | 467,600 |
| 11 Jan 2024 | 187.44 | 187.80 | 184.60 | 186.39 | 185.68 | 822,900 |
| 10 Jan 2024 | 186.35 | 187.69 | 186.17 | 187.14 | 186.42 | 608,700 |
| 09 Jan 2024 | 185.05 | 187.15 | 184.37 | 187.14 | 186.42 | 635,700 |
| 08 Jan 2024 | 186.28 | 187.17 | 185.61 | 187.09 | 186.37 | 1,019,200 |
| 05 Jan 2024 | 185.53 | 187.74 | 184.87 | 187.15 | 186.43 | 689,800 |
| 04 Jan 2024 | 186.19 | 187.26 | 184.70 | 186.47 | 185.75 | 928,600 |
| 03 Jan 2024 | 185.93 | 186.50 | 183.74 | 184.06 | 183.35 | 1,063,200 |
| 02 Jan 2024 | 190.59 | 190.59 | 186.93 | 188.61 | 187.89 | 1,113,100 |
| 29 Dec 2023 | 192.30 | 194.13 | 191.94 | 193.07 | 192.33 | 468,600 |
| 28 Dec 2023 | 194.05 | 194.05 | 192.52 | 193.12 | 192.38 | 439,900 |
| 27 Dec 2023 | 192.60 | 193.92 | 192.44 | 193.26 | 192.52 | 466,700 |
| 26 Dec 2023 | 192.66 | 194.03 | 192.48 | 192.61 | 191.87 | 417,700 |
| 22 Dec 2023 | 190.90 | 192.23 | 190.34 | 192.12 | 191.38 | 612,900 |
| 21 Dec 2023 | 188.73 | 190.25 | 188.12 | 190.00 | 189.27 | 603,300 |
| 20 Dec 2023 | 189.12 | 190.12 | 186.91 | 186.92 | 186.20 | 629,400 |
| 19 Dec 2023 | 189.83 | 190.69 | 188.98 | 189.13 | 188.40 | 1,587,200 |
| 18 Dec 2023 | 189.17 | 189.50 | 187.60 | 188.32 | 187.60 | 996,300 |
| 15 Dec 2023 | 187.38 | 190.57 | 186.92 | 188.91 | 188.19 | 1,628,700 |
| 14 Dec 2023 | 185.39 | 190.16 | 185.30 | 189.06 | 188.33 | 1,412,500 |
| 14 Dec 2023 | 0.79 Dividend | |||||
| 13 Dec 2023 | 182.99 | 184.59 | 180.98 | 184.02 | 182.53 | 1,004,800 |
| 12 Dec 2023 | 182.28 | 183.46 | 181.85 | 182.95 | 181.47 | 840,400 |
| 11 Dec 2023 | 181.38 | 182.94 | 181.30 | 182.50 | 181.02 | 1,519,400 |
| 08 Dec 2023 | 177.75 | 181.37 | 177.75 | 180.65 | 179.18 | 1,397,400 |
| 07 Dec 2023 | 175.79 | 178.72 | 175.42 | 178.66 | 177.21 | 1,147,200 |
| 06 Dec 2023 | 173.96 | 176.01 | 173.67 | 174.68 | 173.26 | 1,478,700 |
| 05 Dec 2023 | 172.79 | 176.48 | 171.90 | 174.10 | 172.69 | 1,982,800 |
| 04 Dec 2023 | 168.24 | 169.89 | 167.09 | 168.25 | 166.89 | 1,925,000 |
| 01 Dec 2023 | 171.30 | 173.14 | 170.29 | 172.41 | 171.01 | 1,419,700 |
| 30 Nov 2023 | 167.70 | 171.53 | 167.59 | 171.34 | 169.95 | 2,184,500 |
| 29 Nov 2023 | 168.40 | 169.33 | 167.70 | 168.68 | 167.31 | 1,323,700 |
| 28 Nov 2023 | 168.51 | 168.72 | 166.21 | 167.32 | 165.96 | 972,500 |
| 27 Nov 2023 | 167.77 | 169.22 | 167.59 | 168.60 | 167.23 | 860,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.