Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FERG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 168.19 | 1.25 | 0.75% | 167.01 | 169.00 | 163.01 | 2,908,472 |
| Mar 06 2025 | 166.94 | -3.72 | -2.18% | 167.30 | 168.68 | 165.14 | 6,087,944 |
| Mar 05 2025 | 170.66 | 2.18 | 1.29% | 170.27 | 172.5399 | 168.495 | 4,291,669 |
| Mar 04 2025 | 168.48 | -5.05 | -2.91% | 171.36 | 171.625 | 167.46 | 4,213,471 |
| Mar 03 2025 | 173.53 | -3.97 | -2.24% | 178.24 | 179.459 | 172.125 | 1,705,862 |
| Feb 28 2025 | 177.50 | 2.25 | 1.28% | 175.51 | 177.71 | 173.85 | 1,430,552 |
| Feb 27 2025 | 175.25 | -0.75 | -0.43% | 175.55 | 177.935 | 174.82 | 1,467,798 |
| Feb 26 2025 | 176.00 | 1.59 | 0.91% | 177.28 | 178.16 | 175.21 | 1,787,723 |
| Feb 25 2025 | 174.41 | 2.44 | 1.42% | 171.21 | 174.80 | 170.44 | 2,265,259 |
| Feb 24 2025 | 171.97 | -4.03 | -2.29% | 174.05 | 174.90 | 169.655 | 2,721,532 |
| Feb 21 2025 | 176.00 | -3.50 | -1.95% | 180.49 | 181.27 | 174.38 | 1,573,441 |
| Feb 20 2025 | 179.50 | -2.50 | -1.37% | 179.29 | 180.23 | 177.22 | 1,488,823 |
| Feb 19 2025 | 182.00 | -3.50 | -1.89% | 182.24 | 182.79 | 179.48 | 1,226,801 |
| Feb 18 2025 | 185.50 | 1.25 | 0.68% | 186.33 | 186.33 | 183.66 | 1,154,754 |
| Feb 14 2025 | 184.25 | 0.74 | 0.40% | 185.00 | 186.26 | 183.78 | 1,112,304 |
| Feb 13 2025 | 183.51 | 2.67 | 1.48% | 182.62 | 183.83 | 181.60 | 943,606 |
| Feb 12 2025 | 180.84 | -1.57 | -0.86% | 179.52 | 181.29 | 176.11 | 1,091,527 |
| Feb 11 2025 | 182.41 | 1.48 | 0.82% | 180.48 | 182.98 | 180.21 | 655,754 |
| Feb 10 2025 | 180.93 | 3.75 | 2.12% | 178.76 | 181.81 | 177.95 | 1,395,238 |
| Feb 07 2025 | 177.18 | -5.10 | -2.80% | 182.31 | 182.62 | 176.96 | 871,784 |
| Feb 06 2025 | 182.28 | -0.71 | -0.39% | 180.59 | 183.90 | 180.59 | 961,476 |
| Feb 05 2025 | 182.99 | 3.33 | 1.85% | 182.78 | 183.39 | 179.29 | 1,383,528 |
| Feb 04 2025 | 179.66 | -4.26 | -2.32% | 183.86 | 184.90 | 179.45 | 1,327,342 |
| Feb 03 2025 | 183.92 | 2.80 | 1.55% | 179.71 | 184.34 | 177.54 | 1,888,942 |
| Jan 31 2025 | 181.12 | -0.73 | -0.40% | 182.72 | 183.02 | 180.09 | 2,140,075 |
| Jan 30 2025 | 181.85 | 3.07 | 1.72% | 180.79 | 182.52 | 179.16 | 1,022,748 |
| Jan 29 2025 | 178.78 | -3.83 | -2.10% | 182.10 | 182.175 | 177.915 | 1,075,284 |
| Jan 28 2025 | 182.61 | -1.81 | -0.98% | 184.78 | 186.22 | 182.19 | 1,883,235 |
| Jan 27 2025 | 184.42 | 3.76 | 2.08% | 179.88 | 184.76 | 179.41 | 2,255,793 |
| Jan 24 2025 | 180.66 | -5.15 | -2.77% | 183.31 | 184.34 | 179.88 | 1,045,757 |
| Jan 23 2025 | 185.81 | 0.00 | 0.00% | 185.81 | 185.81 | 185.81 | 0 |
| Jan 22 2025 | 185.81 | 3.45 | 1.89% | 183.94 | 186.18 | 183.94 | 2,164,067 |
| Jan 21 2025 | 182.36 | 4.81 | 2.71% | 180.84 | 183.09 | 179.655 | 1,534,510 |
| Jan 17 2025 | 177.55 | 1.10 | 0.62% | 177.98 | 180.32 | 177.35 | 1,447,485 |
| Jan 16 2025 | 176.45 | 1.26 | 0.72% | 176.42 | 177.98 | 175.51 | 1,147,118 |
| Jan 15 2025 | 175.19 | -0.96 | -0.54% | 178.54 | 179.89 | 174.885 | 2,008,432 |
| Jan 14 2025 | 176.15 | 5.74 | 3.37% | 173.68 | 176.57 | 173.42 | 1,374,861 |
| Jan 13 2025 | 170.41 | 0.66 | 0.39% | 167.85 | 170.96 | 167.275 | 1,838,381 |
| Jan 10 2025 | 169.75 | -2.27 | -1.32% | 172.37 | 172.37 | 169.64 | 2,042,610 |
| Jan 08 2025 | 172.02 | -0.19 | -0.11% | 171.325 | 172.77 | 170.93 | 1,608,991 |
| Jan 07 2025 | 172.21 | -1.97 | -1.13% | 173.23 | 174.58 | 170.99 | 1,138,688 |
| Jan 06 2025 | 174.18 | -0.08 | -0.05% | 176.37 | 178.48 | 173.73 | 1,533,859 |
| Jan 03 2025 | 174.26 | 0.88 | 0.51% | 174.59 | 175.29 | 172.915 | 559,336 |
| Jan 02 2025 | 173.38 | -0.19 | -0.11% | 175.685 | 176.54 | 172.615 | 1,087,156 |
| Dec 31 2024 | 173.57 | -0.01 | -0.01% | 174.34 | 175.39 | 172.87 | 724,284 |
| Dec 30 2024 | 173.58 | -1.56 | -0.89% | 174.15 | 174.27 | 171.68 | 1,031,962 |
| Dec 27 2024 | 175.14 | -2.76 | -1.55% | 176.49 | 177.30 | 174.57 | 827,729 |
| Dec 26 2024 | 177.90 | 0.59 | 0.33% | 176.77 | 178.48 | 176.66 | 793,305 |
| Dec 24 2024 | 177.31 | 0.81 | 0.46% | 177.28 | 177.43 | 175.7604 | 974,938 |
| Dec 23 2024 | 176.50 | -1.67 | -0.94% | 177.07 | 177.07 | 174.12 | 1,441,587 |
| Dec 20 2024 | 178.17 | 3.41 | 1.95% | 172.23 | 178.50 | 172.19 | 3,634,475 |
| Dec 19 2024 | 174.76 | -2.72 | -1.53% | 177.35 | 179.93 | 174.34 | 1,941,069 |
| Dec 18 2024 | 177.48 | -7.57 | -4.09% | 185.65 | 187.135 | 177.44 | 1,395,686 |
| Dec 17 2024 | 185.05 | -0.64 | -0.34% | 184.00 | 185.92 | 183.49 | 2,143,697 |
| Dec 16 2024 | 185.69 | -1.80 | -0.96% | 187.205 | 188.12 | 185.00 | 1,794,796 |
| Dec 13 2024 | 187.49 | -2.86 | -1.50% | 189.97 | 190.315 | 186.63 | 1,280,576 |
| Dec 12 2024 | 190.35 | -3.32 | -1.71% | 193.69 | 195.025 | 190.28 | 1,878,829 |
| Dec 11 2024 | 193.67 | -1.27 | -0.65% | 194.49 | 197.29 | 192.01 | 3,035,381 |
| Dec 10 2024 | 194.94 | -22.80 | -10.47% | 196.09 | 203.0011 | 191.41 | 6,157,603 |
