Ferguson (FERG)
160.66
-2.32 (-1.42%)
At close: Mar 28, 2025, 3:59 PM
Ferguson Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 162.35 | 162.53 | 159.76 | 160.51 | -2.47 | -1.52% | 1,509,317 |
| Mar 27, 2025 | 163.45 | 165.36 | 162.01 | 162.98 | -1.34 | -0.82% | 1,278,700 |
| Mar 26, 2025 | 163.91 | 165.94 | 163.74 | 164.32 | -0.67 | -0.41% | 1,591,324 |
| Mar 25, 2025 | 164.91 | 166.59 | 164.48 | 164.99 | 0.52 | 0.32% | 1,465,022 |
| Mar 24, 2025 | 164.09 | 165.50 | 163.26 | 164.47 | 2.14 | 1.32% | 1,153,400 |
| Mar 21, 2025 | 160.77 | 162.91 | 159.32 | 162.33 | -1.57 | -0.96% | 3,873,714 |
| Mar 20, 2025 | 164.12 | 166.48 | 162.85 | 163.90 | -0.69 | -0.42% | 1,182,200 |
| Mar 19, 2025 | 162.91 | 165.80 | 161.61 | 164.59 | 1.61 | 0.99% | 2,043,437 |
| Mar 18, 2025 | 162.00 | 163.58 | 161.59 | 162.98 | 0.41 | 0.25% | 2,212,925 |
| Mar 17, 2025 | 159.20 | 163.16 | 159.20 | 162.57 | 2.67 | 1.67% | 1,416,032 |
| Mar 14, 2025 | 156.81 | 160.12 | 155.51 | 159.90 | 4.82 | 3.11% | 3,428,709 |
| Mar 13, 2025 | 155.68 | 156.35 | 152.52 | 155.08 | -0.73 | -0.47% | 2,907,900 |
| Mar 12, 2025 | 158.00 | 158.50 | 154.45 | 155.81 | -1.17 | -0.75% | 2,368,045 |
| Mar 11, 2025 | 155.88 | 160.59 | 154.09 | 156.98 | -8.58 | -5.18% | 4,374,005 |
| Mar 10, 2025 | 165.03 | 169.81 | 164.87 | 165.56 | -2.63 | -1.56% | 3,768,313 |
| Mar 7, 2025 | 167.01 | 169.00 | 163.01 | 168.19 | 1.25 | 0.75% | 2,846,300 |
| Mar 6, 2025 | 167.30 | 168.68 | 165.14 | 166.94 | -3.72 | -2.18% | 6,091,337 |
| Mar 5, 2025 | 170.27 | 172.54 | 168.50 | 170.66 | 2.18 | 1.29% | 4,291,700 |
| Mar 4, 2025 | 171.36 | 171.63 | 167.46 | 168.48 | -5.05 | -2.91% | 4,215,100 |
| Mar 3, 2025 | 178.24 | 179.46 | 172.13 | 173.53 | -3.97 | -2.24% | 1,707,408 |
| Feb 28, 2025 | 175.51 | 177.71 | 173.85 | 177.50 | 2.25 | 1.28% | 1,430,600 |
| Feb 27, 2025 | 175.55 | 177.94 | 174.82 | 175.25 | -0.75 | -0.43% | 1,467,800 |
| Feb 26, 2025 | 176.93 | 178.16 | 175.21 | 176.00 | 1.59 | 0.91% | 1,787,723 |
| Feb 25, 2025 | 171.70 | 174.80 | 170.44 | 174.41 | 2.44 | 1.42% | 2,265,300 |
| Feb 24, 2025 | 174.03 | 174.90 | 169.66 | 171.97 | -4.03 | -2.29% | 2,721,800 |
| Feb 21, 2025 | 180.72 | 181.27 | 174.38 | 176.00 | -3.50 | -1.95% | 1,573,534 |
| Feb 20, 2025 | 179.29 | 180.23 | 177.22 | 179.50 | -2.50 | -1.37% | 1,488,823 |
| Feb 19, 2025 | 182.24 | 182.79 | 179.48 | 182.00 | -3.50 | -1.89% | 1,226,801 |
| Feb 18, 2025 | 185.89 | 186.24 | 183.66 | 185.50 | 1.25 | 0.68% | 1,154,800 |
| Feb 14, 2025 | 185.00 | 186.26 | 183.78 | 184.25 | 0.74 | 0.40% | 1,112,309 |
| Feb 13, 2025 | 182.17 | 183.83 | 181.60 | 183.51 | 2.67 | 1.48% | 943,939 |
| Feb 12, 2025 | 179.52 | 181.29 | 176.11 | 180.84 | -1.57 | -0.86% | 1,091,527 |
| Feb 11, 2025 | 180.48 | 182.98 | 180.21 | 182.41 | 1.48 | 0.82% | 655,800 |
| Feb 10, 2025 | 178.76 | 181.81 | 177.95 | 180.93 | 3.75 | 2.12% | 1,395,500 |
| Feb 7, 2025 | 182.31 | 182.61 | 176.96 | 177.18 | -5.10 | -2.80% | 926,500 |
| Feb 6, 2025 | 180.59 | 183.90 | 180.59 | 182.28 | -0.71 | -0.39% | 962,600 |
| Feb 5, 2025 | 182.78 | 183.39 | 179.29 | 182.99 | 3.33 | 1.85% | 1,383,535 |
| Feb 4, 2025 | 183.79 | 184.90 | 179.45 | 179.66 | -4.26 | -2.32% | 1,327,342 |
| Feb 3, 2025 | 179.71 | 184.34 | 177.54 | 183.92 | 2.80 | 1.55% | 1,973,000 |
| Jan 31, 2025 | 182.72 | 183.02 | 180.09 | 181.12 | -0.73 | -0.40% | 2,156,634 |
| Jan 30, 2025 | 180.79 | 182.52 | 179.16 | 181.85 | 3.07 | 1.72% | 1,023,218 |
| Jan 29, 2025 | 182.10 | 182.17 | 177.92 | 178.78 | -3.83 | -2.10% | 1,075,300 |
| Jan 28, 2025 | 184.78 | 186.22 | 182.19 | 182.61 | -1.81 | -0.98% | 1,886,700 |
| Jan 27, 2025 | 179.88 | 184.76 | 179.41 | 184.42 | 3.76 | 2.08% | 2,262,963 |
| Jan 24, 2025 | 183.35 | 184.34 | 179.88 | 180.66 | -0.94 | -0.52% | 1,049,600 |
| Jan 23, 2025 | 187.00 | 187.82 | 181.41 | 181.60 | -4.21 | -2.27% | 1,683,035 |
| Jan 22, 2025 | 183.94 | 186.18 | 183.69 | 185.81 | 3.45 | 1.89% | 2,254,320 |
| Jan 21, 2025 | 181.05 | 183.09 | 179.63 | 182.36 | 4.81 | 2.71% | 1,565,308 |
| Jan 17, 2025 | 177.98 | 180.32 | 177.35 | 177.55 | 1.10 | 0.62% | 1,447,500 |
| Jan 16, 2025 | 176.39 | 177.98 | 175.51 | 176.45 | 1.26 | 0.72% | 1,147,118 |