Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FERG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 193.46 | 0.00 | 0.00% | 193.46 | 193.46 | 193.46 | 0 |
| Jun 27 2024 | 193.46 | 2.48 | 1.30% | 191.02 | 194.20 | 189.85 | 1,472,060 |
| Jun 26 2024 | 190.98 | -1.06 | -0.55% | 190.12 | 191.33 | 189.905 | 1,198,332 |
| Jun 25 2024 | 192.04 | -3.33 | -1.70% | 192.06 | 193.04 | 189.86 | 1,474,059 |
| Jun 24 2024 | 195.37 | -0.49 | -0.25% | 196.40 | 197.00 | 195.04 | 885,523 |
| Jun 21 2024 | 195.86 | -0.51 | -0.26% | 193.94 | 195.98 | 193.02 | 2,557,188 |
| Jun 20 2024 | 196.37 | -5.85 | -2.89% | 200.54 | 201.65 | 195.22 | 1,283,932 |
| Jun 18 2024 | 202.22 | 1.30 | 0.65% | 201.20 | 202.97 | 200.08 | 919,684 |
| Jun 17 2024 | 200.92 | -0.55 | -0.27% | 200.67 | 201.97 | 199.16 | 1,117,236 |
| Jun 14 2024 | 201.47 | -6.92 | -3.32% | 204.02 | 204.77 | 200.05 | 1,310,743 |
| Jun 13 2024 | 208.39 | -0.42 | -0.20% | 207.99 | 208.85 | 206.10 | 1,029,712 |
| Jun 12 2024 | 208.81 | 7.01 | 3.47% | 206.71 | 210.12 | 206.41 | 1,332,128 |
| Jun 11 2024 | 201.80 | 1.73 | 0.86% | 199.97 | 201.94 | 198.425 | 1,341,294 |
| Jun 10 2024 | 200.07 | 1.39 | 0.70% | 197.13 | 200.25 | 196.67 | 1,468,082 |
| Jun 07 2024 | 198.68 | -1.18 | -0.59% | 197.98 | 201.235 | 197.98 | 1,098,392 |
| Jun 06 2024 | 199.86 | -1.68 | -0.83% | 201.47 | 203.54 | 199.38 | 748,091 |
| Jun 05 2024 | 201.54 | 4.58 | 2.33% | 198.87 | 201.73 | 198.20 | 1,157,086 |
| Jun 04 2024 | 196.96 | -5.92 | -2.92% | 201.48 | 204.01 | 195.22 | 2,591,285 |
| Jun 03 2024 | 202.88 | -2.86 | -1.39% | 207.70 | 207.74 | 201.12 | 1,745,234 |
| May 31 2024 | 205.74 | 0.52 | 0.25% | 205.83 | 205.91 | 201.52 | 2,772,272 |
| May 30 2024 | 205.22 | 1.69 | 0.83% | 203.93 | 205.61 | 203.445 | 1,202,984 |
| May 29 2024 | 203.53 | -1.86 | -0.91% | 203.46 | 204.27 | 202.82 | 1,095,445 |
| May 28 2024 | 205.39 | -2.89 | -1.39% | 208.57 | 209.43 | 204.82 | 1,243,021 |
| May 24 2024 | 208.28 | 0.85 | 0.41% | 208.27 | 209.50 | 206.825 | 633,668 |
| May 23 2024 | 207.43 | -2.71 | -1.29% | 211.71 | 212.0225 | 206.41 | 942,492 |
| May 22 2024 | 210.14 | -1.77 | -0.84% | 209.94 | 211.945 | 209.25 | 1,110,243 |
| May 21 2024 | 211.91 | -0.65 | -0.31% | 212.18 | 212.35 | 210.195 | 598,114 |
| May 20 2024 | 212.56 | 1.86 | 0.88% | 211.55 | 212.905 | 211.105 | 722,886 |
| May 17 2024 | 210.70 | -1.09 | -0.51% | 211.66 | 213.32 | 210.215 | 1,120,686 |
| May 16 2024 | 211.79 | -8.94 | -4.05% | 219.14 | 220.74 | 211.71 | 1,418,719 |
| May 15 2024 | 220.73 | 1.98 | 0.91% | 218.59 | 220.82 | 218.07 | 720,551 |
| May 14 2024 | 218.75 | -0.94 | -0.43% | 218.61 | 219.27 | 217.27 | 776,276 |
| May 13 2024 | 219.69 | -1.84 | -0.83% | 222.44 | 222.625 | 219.67 | 636,974 |
| May 10 2024 | 221.53 | 1.01 | 0.46% | 222.46 | 222.57 | 220.56 | 543,604 |
| May 09 2024 | 220.52 | 0.99 | 0.45% | 220.17 | 221.815 | 218.81 | 593,874 |
| May 08 2024 | 219.53 | 0.56 | 0.26% | 219.74 | 220.06 | 218.4701 | 613,162 |
| May 07 2024 | 218.97 | 0.31 | 0.14% | 219.19 | 220.31 | 218.465 | 927,228 |
| May 06 2024 | 218.66 | 1.49 | 0.69% | 218.53 | 219.00 | 216.73 | 703,519 |
| May 03 2024 | 217.17 | 3.88 | 1.82% | 216.38 | 219.20 | 215.90 | 836,881 |
| May 02 2024 | 213.29 | 1.86 | 0.88% | 213.26 | 213.86 | 210.84 | 1,026,262 |
| May 01 2024 | 211.43 | 1.53 | 0.73% | 210.22 | 214.48 | 209.615 | 777,135 |
| Apr 30 2024 | 209.90 | -5.26 | -2.44% | 214.54 | 215.17 | 209.87 | 1,332,611 |
| Apr 29 2024 | 215.16 | 1.83 | 0.86% | 215.23 | 215.93 | 212.96 | 696,842 |
| Apr 26 2024 | 213.33 | 0.50 | 0.23% | 213.59 | 214.585 | 212.49 | 944,542 |
| Apr 25 2024 | 212.83 | 3.64 | 1.74% | 207.43 | 213.97 | 205.07 | 1,216,460 |
| Apr 24 2024 | 209.19 | -2.71 | -1.28% | 210.63 | 213.64 | 209.07 | 1,076,110 |
| Apr 23 2024 | 211.90 | 3.71 | 1.78% | 210.19 | 212.8699 | 209.05 | 731,908 |
| Apr 22 2024 | 208.19 | -0.61 | -0.29% | 209.16 | 209.94 | 207.195 | 1,134,817 |
| Apr 19 2024 | 208.80 | -0.74 | -0.35% | 210.00 | 211.19 | 208.29 | 685,521 |
| Apr 18 2024 | 209.54 | -1.90 | -0.90% | 210.57 | 213.22 | 208.86 | 813,850 |
| Apr 17 2024 | 211.44 | -3.96 | -1.84% | 216.18 | 216.18 | 210.49 | 1,162,777 |
| Apr 16 2024 | 215.40 | 0.39 | 0.18% | 213.74 | 216.09 | 213.08 | 1,272,908 |
| Apr 15 2024 | 215.01 | -1.31 | -0.61% | 219.54 | 220.39 | 212.91 | 2,528,746 |
| Apr 12 2024 | 216.32 | -1.94 | -0.89% | 216.34 | 217.89 | 215.35 | 938,978 |
| Apr 11 2024 | 218.26 | -2.19 | -0.99% | 218.76 | 219.31 | 215.775 | 1,552,052 |
| Apr 10 2024 | 220.45 | -1.60 | -0.72% | 217.29 | 221.97 | 216.74 | 1,445,261 |
| Apr 09 2024 | 222.05 | -1.53 | -0.68% | 224.15 | 224.21 | 219.91 | 1,635,068 |
| Apr 08 2024 | 223.58 | -0.27 | -0.12% | 224.60 | 224.91 | 222.91 | 1,052,709 |
| Apr 05 2024 | 223.85 | 2.52 | 1.14% | 220.83 | 223.86 | 220.83 | 897,077 |
| Apr 04 2024 | 221.33 | 2.80 | 1.28% | 220.51 | 223.70 | 218.85 | 2,171,463 |
| Apr 03 2024 | 218.53 | 1.64 | 0.76% | 216.00 | 219.25 | 215.95 | 899,662 |
| Apr 02 2024 | 216.89 | -0.39 | -0.18% | 215.90 | 217.65 | 214.73 | 700,855 |
| Apr 01 2024 | 217.28 | -1.15 | -0.53% | 219.06 | 219.07 | 217.09 | 580,764 |
