Dark

FERGY
Ferguson plc
stock OTC

Inactive

Mar 5, 2021

11.48USD-2.298%(-0.27)120,276

Pre-market

0.00USD-100.000%(-11.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	11.8750	11.8750	11.4000	11.4800	-2.298%	120,276	0.000%
2021-03-04	11.7800	12.0700	11.6500	11.7500	-1.674%	412,305	-2.298%
2021-03-03	12.1000	12.1000	11.7500	11.9500	-0.994%	100,350	-3.933%
2021-03-02	11.9100	12.0700	11.8000	12.0700	+0.709%	56,183	-4.888%
2021-03-01	11.8100	12.1000	11.7000	11.9850	-0.786%	272,805	-4.214%
2021-02-26	11.8275	12.6700	11.7016	12.0800	+0.416%	262,055	-4.967%
2021-02-25	12.4400	12.4400	11.9300	12.0299	-4.095%	376,072	-4.571%
2021-02-24	12.3800	12.5500	12.3001	12.5435	+2.271%	728,549	-8.478%
2021-02-23	12.3200	12.3900	12.1700	12.2650	+0.677%	395,635	-6.400%
2021-02-22	12.2400	12.3200	12.1500	12.1825	-0.673%	537,115	-5.766%
2021-02-19	12.1500	12.3799	12.1100	12.2650	+0.286%	101,010	-6.400%
2021-02-18	12.0750	12.2300	11.9700	12.2300	+0.741%	126,585	-6.132%
2021-02-17	12.1100	12.1500	11.9701	12.1400	-0.898%	135,605	-5.437%
2021-02-16	12.2425	12.2815	12.1200	12.2500	-1.408%	704,437	-6.286%
2021-02-12	12.2800	12.4700	12.2800	12.4250	+0.893%	670,657	-7.606%
2021-02-11	12.2700	12.3600	12.2500	12.3150	+1.067%	473,653	-6.780%
2021-02-10	12.2500	12.2625	12.1301	12.1850	-0.205%	113,034	-5.786%
2021-02-09	12.0500	12.2100	12.0400	12.2100	+0.743%	162,111	-5.979%
2021-02-08	12.1200	12.1900	12.0600	12.1200	+0.706%	430,138	-5.281%
2021-02-05	12.1025	12.1100	11.9201	12.0350	-1.594%	677,288	-4.612%
2021-02-04	12.0900	12.2300	12.0700	12.2300	+1.175%	265,838	-6.132%
2021-02-03	12.0000	12.1300	11.9400	12.0880	+0.691%	790,905	-5.030%
2021-02-02	11.8900	12.0300	11.8600	12.0050	+1.824%	72,542	-4.373%
2021-02-01	11.7900	11.8300	11.7000	11.7900	+0.597%	60,200	-2.629%
2021-01-29	11.8450	11.8600	11.5900	11.7200	-0.677%	157,255	-2.048%
2021-01-28	11.8050	11.8599	11.6900	11.7999	+0.182%	88,810	-2.711%
2021-01-27	11.8500	11.9900	11.7300	11.7785	-3.316%	137,539	-2.534%
2021-01-26	12.2425	12.2600	12.1400	12.1825	-1.436%	169,851	-5.766%
2021-01-25	12.4400	12.4500	12.2650	12.3600	-1.278%	113,971	-7.120%
2021-01-22	12.5000	12.6100	12.4400	12.5200	-1.804%	97,432	-8.307%
2021-01-21	12.6800	12.7700	12.6000	12.7500	+2.574%	430,920	-9.961%
2021-01-20	12.4650	12.5000	12.2700	12.4300	+0.485%	105,329	-7.643%
2021-01-19	12.3900	12.4300	12.3100	12.3700	-1.747%	185,676	-7.195%
2021-01-15	12.6100	12.7420	12.5800	12.5900	-1.920%	114,991	-8.817%
2021-01-14	12.7500	12.8799	12.7400	12.8365	-0.027%	124,775	-10.568%
2021-01-13	12.8200	12.8500	12.7300	12.8400	+0.706%	203,266	-10.592%
2021-01-12	12.5700	12.7700	12.4900	12.7500	+2.451%	306,672	-9.961%
2021-01-11	12.3900	12.5000	12.3600	12.4450	-4.159%	260,453	-7.754%
2021-01-08	12.7550	13.0000	12.7500	12.9850	+3.714%	1,111,564	-11.590%
2021-01-07	12.5525	12.6115	12.4300	12.5200	+3.173%	404,623	-8.307%
2021-01-06	12.0500	12.2700	12.0500	12.1350	+0.705%	833,865	-5.398%
2021-01-05	11.8100	12.0900	11.8100	12.0500	-0.083%	1,156,107	-4.730%
2021-01-04	12.1200	12.2200	11.9000	12.0600	-0.412%	705,600	-4.809%
2020-12-31	12.0575	12.1200	12.0000	12.1099	+0.497%	528,419	-5.202%
2020-12-30	12.2200	12.2200	12.0500	12.0500	-0.083%	351,095	-4.730%
2020-12-29	12.1025	12.2100	12.0401	12.0600	+1.345%	716,005	-4.809%
2020-12-28	11.7825	12.1500	11.7825	11.9000	-1.081%	114,168	-3.529%
2020-12-24	12.1500	12.1500	11.9001	12.0300	+0.619%	102,915	-4.572%
2020-12-23	12.0160	12.0700	11.9200	11.9560	+0.597%	225,820	-3.981%
2020-12-22	11.7400	11.9200	11.7400	11.8850	-0.042%	365,974	-3.408%
2020-12-21	11.7500	11.9400	11.6300	11.8900	-1.573%	1,636,105	-3.448%
2020-12-18	12.0000	12.0800	11.8200	12.0800	+0.457%	483,292	-4.967%
2020-12-17	11.9425	12.0900	11.9425	12.0250	+1.050%	636,241	-4.532%
2020-12-16	11.8400	11.9500	11.8000	11.9000	+0.847%	335,238	-3.529%
2020-12-15	11.7100	11.8500	11.6511	11.8000	+0.898%	174,023	-2.712%
2020-12-14	11.6800	11.7900	11.5300	11.6950	+1.501%	169,320	-1.838%
2020-12-11	11.3965	11.5600	11.3100	11.5220	+0.717%	335,863	-0.365%
2020-12-10	11.3600	11.5300	11.3100	11.4400	+0.483%	55,489	+0.350%
2020-12-09	11.4000	11.4300	11.3301	11.3850	0.000%	31,512	+0.834%
2020-12-08	11.4100	11.4500	11.3100	11.3850	+0.220%	746,635	+0.834%
2020-12-07	11.2800	11.4300	11.2500	11.3600	-1.389%	258,463	+1.056%
2020-12-04	11.4500	11.5599	11.4000	11.5200	+0.964%	63,240	-0.347%
2020-12-03	11.5500	11.5899	11.4100	11.4100	-0.088%	860,733	+0.613%
2020-12-02	11.3800	11.5500	11.2800	11.4200	-1.552%	47,703	+0.525%
2020-12-01	11.4000	11.6000	11.3775	11.6000	+3.203%	76,834	-1.034%
2020-11-30	11.2150	11.3500	11.2000	11.2400	+1.025%	61,262	+2.135%
2020-11-27	10.9925	11.1900	10.9800	11.1260	-0.970%	31,349	+3.182%
2020-11-25	11.0800	11.2600	11.0675	11.2350	+2.044%	277,261	+2.181%
2020-11-24	11.0900	11.1300	10.9700	11.0100	+0.410%	58,315	+4.269%
2020-11-23	10.9200	11.0400	10.8100	10.9650	+1.481%	95,072	+4.697%
2020-11-20	10.7850	10.8499	10.6900	10.8050	+0.605%	67,991	+6.247%
2020-11-19	10.6050	10.7900	10.5600	10.7400	+1.801%	357,629	+6.890%
2020-11-18	10.6200	10.6500	10.5000	10.5500	-0.189%	163,856	+8.815%
2020-11-17	10.5300	10.6050	10.4900	10.5700	+0.820%	83,858	+8.609%
2020-11-16	10.4600	10.5300	10.4000	10.4840	-0.342%	260,602	+9.500%
2020-11-13	10.4625	10.6100	10.4100	10.5200	-0.284%	72,650	+9.125%
2020-11-12	10.6300	10.6500	10.4300	10.5500	-0.062%	85,651	+8.815%
2020-11-11	10.6350	10.6900	10.4900	10.5565	+0.157%	36,301	+8.748%
2020-11-10	10.5750	10.6450	10.4500	10.5400	-3.303%	91,975	+8.918%
2020-11-09	11.1700	11.1800	10.8000	10.9000	-0.909%	48,785	+5.321%
2020-11-06	10.9650	11.0550	10.9400	11.0000	+0.273%	39,678	+4.364%
2020-11-05	10.9300	11.0100	10.8600	10.9700	+3.686%	210,268	+4.649%
2020-11-04	10.6300	10.7750	10.5500	10.5800	+1.147%	270,954	+8.507%
2020-11-03	10.6000	10.7200	10.4500	10.4600	+4.183%	93,944	+9.751%
2020-11-02	9.9800	10.1300	9.9800	10.0400	+0.300%	55,326	+14.343%
2020-10-30	9.9900	10.0100	9.8500	10.0100	-0.645%	79,091	+14.685%
2020-10-29	9.9500	10.1100	9.9200	10.0750	+1.079%	43,465	+13.945%
2020-10-28	9.9900	10.0700	9.9300	9.9675	-2.945%	54,640	+15.174%
2020-10-27	10.2250	10.2700	10.1900	10.2700	-0.581%	65,936	+11.782%
2020-10-26	10.4550	10.4550	10.2625	10.3300	-1.243%	55,242	+11.133%
2020-10-23	10.4500	10.5200	10.4000	10.4600	+0.577%	46,383	+9.751%
2020-10-22	10.5200	10.5225	10.4000	10.4000	-1.608%	43,508	+10.385%
2020-10-21	10.5500	10.6400	10.5000	10.5700	+0.763%	60,507	+8.609%
2020-10-20	10.4475	10.5225	10.4100	10.4900	+1.573%	48,712	+9.438%
2020-10-19	10.3700	10.4710	10.2900	10.3275	-1.455%	46,802	+11.160%
2020-10-16	10.4650	10.5525	10.3900	10.4800	+1.748%	47,699	+9.542%
2020-10-15	10.2000	10.3100	10.1900	10.3000	-2.416%	62,658	+11.456%
2020-10-14	10.5400	10.5900	10.4500	10.5550	+1.102%	75,415	+8.764%
2020-10-13	10.3700	10.4700	10.2700	10.4400	0.000%	76,229	+9.962%
2020-10-12	10.4300	10.4800	10.4200	10.4400	+0.288%	72,659	+9.962%
2020-10-09	10.4100	10.5000	10.3801	10.4100	+0.173%	34,241	+10.279%
2020-10-08	10.3900	10.4200	10.3300	10.3920	+0.522%	54,343	+10.470%
2020-10-07	10.2500	10.4400	10.2400	10.3380	+2.255%	34,911	+11.047%
2020-10-06	10.2875	10.3000	10.0800	10.1100	-2.882%	55,071	+13.551%
2020-10-05	10.4100	10.4700	10.3400	10.4100	+1.068%	65,477	+10.279%
2020-10-02	10.1500	10.3600	10.1500	10.3000	+0.783%	56,545	+11.456%
2020-10-01	10.1100	10.2300	10.0501	10.2200	+1.288%	62,186	+12.329%
2020-09-30	9.9600	10.1000	9.9500	10.0900	-0.493%	123,330	+13.776%
2020-09-29	10.1300	10.1700	10.0100	10.1400	+6.457%	85,898	+13.215%
2020-09-28	9.6800	9.6800	9.5000	9.5250	-0.971%	52,099	+20.525%
2020-09-25	9.4200	9.6400	9.4099	9.6184	+2.871%	56,165	+19.355%
2020-09-24	9.4000	9.4700	9.3100	9.3500	-0.690%	101,748	+22.781%
2020-09-23	9.5600	9.5800	9.3700	9.4150	+1.291%	767,969	+21.933%
2020-09-22	9.1600	9.3300	9.1300	9.2950	+0.726%	1,230,253	+23.507%
2020-09-21	9.1800	9.2400	9.0800	9.2280	-4.199%	417,372	+24.404%
2020-09-18	9.7200	9.7575	9.5500	9.6325	-1.959%	1,837,239	+19.180%
2020-09-17	9.8550	9.9100	9.7900	9.8250	+0.563%	197,774	+16.845%
2020-09-16	9.8300	9.9300	9.7700	9.7700	+3.113%	130,815	+17.503%
2020-09-15	9.4800	9.5600	9.4500	9.4750	+0.798%	122,374	+21.161%
2020-09-14	9.4100	9.4250	9.3400	9.4000	+0.750%	461,258	+22.128%
2020-09-11	9.2950	9.3325	9.2000	9.3300	+0.431%	57,755	+23.044%
2020-09-10	9.4200	9.4404	9.2000	9.2900	-3.930%	201,187	+23.574%
2020-09-09	9.4800	9.6700	9.4800	9.6700	+3.367%	198,519	+18.718%
2020-09-08	9.3300	9.4700	9.3300	9.3550	-1.526%	49,854	+22.715%
2020-09-04	9.5600	9.5900	9.3300	9.5000	+1.713%	315,962	+20.842%
2020-09-03	9.7925	9.7925	9.3400	9.3400	-6.035%	277,016	+22.912%
2020-09-02	9.8950	10.0101	9.8200	9.9399	+2.262%	280,741	+15.494%
2020-09-01	9.6900	9.7800	9.6550	9.7200	-1.169%	59,445	+18.107%
2020-08-31	9.7600	9.8800	9.7400	9.8350	-0.051%	34,337	+16.726%
2020-08-28	9.8312	9.8800	9.7900	9.8400	+0.307%	102,561	+16.667%
2020-08-27	9.9700	9.9800	9.7000	9.8099	-1.803%	108,824	+17.025%
2020-08-26	9.7700	9.9900	9.7700	9.9900	+1.524%	64,483	+14.915%
2020-08-25	9.8500	9.8600	9.7500	9.8400	+0.204%	76,092	+16.667%
2020-08-24	9.8100	9.8600	9.7300	9.8200	+2.079%	150,148	+16.904%
2020-08-21	9.6100	9.6944	9.5900	9.6200	-1.838%	63,638	+19.335%
2020-08-20	9.6400	9.8400	9.6400	9.8001	+1.661%	69,353	+17.142%
2020-08-19	9.8300	9.8803	9.6400	9.6400	-1.733%	308,441	+19.087%
2020-08-18	9.7150	9.8300	9.7000	9.8100	+4.030%	161,252	+17.023%
2020-08-17	9.3300	9.4600	9.3100	9.4300	+2.112%	1,288,157	+21.739%
2020-08-14	9.2750	9.3000	9.1900	9.2350	-1.808%	315,761	+24.310%
2020-08-13	9.4500	9.5000	9.3800	9.4050	-0.503%	391,416	+22.063%
2020-08-12	9.4000	9.5400	9.4000	9.4525	+2.856%	73,307	+21.449%
2020-08-11	9.2700	9.3600	9.1900	9.1900	-0.271%	124,110	+24.918%
2020-08-10	9.2075	9.2500	9.1250	9.2150	+0.600%	43,298	+24.579%
2020-08-07	9.1050	9.2400	9.0800	9.1600	-1.251%	55,822	+25.328%
2020-08-06	9.2100	9.2800	9.1400	9.2760	-0.016%	65,386	+23.760%
2020-08-05	9.2520	9.3800	9.2500	9.2775	+2.175%	42,049	+23.740%
2020-08-04	8.9700	9.1200	8.9700	9.0800	-0.028%	234,855	+26.432%
2020-08-03	8.9400	9.1500	8.9300	9.0825	+2.755%	65,517	+26.397%
2020-07-31	9.0400	9.0550	8.7600	8.8390	-1.438%	65,883	+29.879%
2020-07-30	8.7900	8.9900	8.7401	8.9680	-0.796%	114,003	+28.011%
2020-07-29	9.0700	9.1499	9.0400	9.0400	+1.232%	63,609	+26.991%
2020-07-28	8.9575	9.0400	8.9200	8.9300	-0.723%	55,070	+28.555%
2020-07-27	8.9300	9.0350	8.9200	8.9950	+1.466%	95,443	+27.626%
2020-07-24	8.9220	8.9600	8.8300	8.8650	+2.249%	134,168	+29.498%
2020-07-23	8.6700	8.7906	8.6000	8.6700	-0.801%	646,958	+32.411%
2020-07-22	8.5900	8.7600	8.5800	8.7400	+1.157%	197,072	+31.350%
2020-07-21	8.7010	8.7800	8.6000	8.6400	-1.595%	140,665	+32.870%
2020-07-20	8.6600	8.7800	8.6500	8.7800	+2.093%	173,016	+30.752%
2020-07-17	8.5800	8.6800	8.5401	8.6000	-0.807%	66,885	+33.488%
2020-07-16	8.6300	8.6800	8.5800	8.6700	+1.049%	94,363	+32.411%
2020-07-15	8.6700	8.6850	8.5300	8.5800	+3.249%	417,809	+33.800%
2020-07-14	8.2900	8.3900	8.2800	8.3100	-0.479%	499,304	+38.147%
2020-07-13	8.4250	8.5599	8.3500	8.3500	-0.429%	92,110	+37.485%
2020-07-10	8.3900	8.4044	8.2900	8.3860	+1.679%	44,494	+36.895%
2020-07-09	8.4501	8.4750	8.1400	8.2475	-0.692%	40,860	+39.194%
2020-07-08	8.1900	8.3400	8.1900	8.3050	+1.404%	60,408	+38.230%
2020-07-07	8.2875	8.3200	8.1800	8.1900	-0.727%	78,996	+40.171%
2020-07-06	8.2500	8.2900	8.1900	8.2500	+1.600%	60,469	+39.152%
2020-07-02	8.1200	8.2700	8.1100	8.1201	-1.335%	139,019	+41.378%
2020-07-01	8.1500	8.2400	8.0300	8.2300	+0.980%	60,861	+39.490%
2020-06-30	8.0850	8.2500	8.0700	8.1501	+3.166%	73,745	+40.857%
2020-06-29	7.9250	8.0245	7.9000	7.9000	+0.509%	87,004	+45.316%
2020-06-26	7.9425	7.9625	7.7600	7.8600	-1.008%	68,012	+46.056%
2020-06-25	7.8000	7.9492	7.7400	7.9400	+0.506%	56,036	+44.584%
2020-06-24	8.0200	8.0700	7.7900	7.9000	-3.864%	40,237	+45.316%
2020-06-23	8.2900	8.3200	8.2000	8.2175	-0.994%	115,415	+39.702%
2020-06-22	8.1500	8.3000	8.1500	8.3000	+3.042%	69,598	+38.313%
2020-06-19	8.1550	8.2000	8.0000	8.0550	-1.226%	106,028	+42.520%
2020-06-18	8.1700	8.2644	8.1300	8.1550	-0.184%	201,345	+40.773%
2020-06-17	8.4200	8.4200	8.1700	8.1700	+0.123%	89,950	+40.514%
2020-06-16	8.2500	8.3000	8.1300	8.1600	+6.250%	121,261	+40.686%
2020-06-15	7.5400	7.7900	7.5100	7.6800	-0.260%	101,185	+49.479%
2020-06-12	7.8000	7.8550	7.5200	7.7000	+3.217%	105,249	+49.091%
2020-06-11	7.7900	7.7900	7.4300	7.4600	-7.445%	205,425	+53.887%
2020-06-10	8.1750	8.2300	8.0100	8.0601	+0.125%	239,622	+42.430%
2020-06-09	7.9900	8.1600	7.9600	8.0500	-2.187%	828,168	+42.609%
2020-06-08	8.2600	8.3300	8.1700	8.2300	-0.963%	267,030	+39.490%
2020-06-05	8.4250	8.4700	8.3000	8.3100	+0.727%	107,508	+38.147%
2020-06-04	8.3225	8.3875	8.2400	8.2500	-0.362%	81,504	+39.152%
2020-06-03	8.2400	8.3800	8.2300	8.2800	+2.096%	97,653	+38.647%
2020-06-02	8.0100	8.1500	7.9800	8.1100	+1.502%	1,435,687	+41.554%
2020-06-01	7.9280	8.0000	7.9100	7.9900	+2.699%	63,299	+43.680%
2020-05-29	7.8550	7.9300	7.7200	7.7800	-1.269%	385,104	+47.558%
2020-05-28	7.8600	7.9600	7.7900	7.8800	+0.414%	106,432	+45.685%
2020-05-27	7.9000	7.9100	7.7520	7.8475	+0.096%	288,421	+46.289%
2020-05-26	7.9175	7.9700	7.8400	7.8400	+3.841%	299,564	+46.429%
2020-05-22	7.5750	7.6400	7.5300	7.5500	-0.461%	335,801	+52.053%
2020-05-21	7.7100	7.7700	7.5620	7.5850	-0.590%	407,792	+51.351%
2020-05-20	7.5700	7.7200	7.5500	7.6300	+2.969%	189,945	+50.459%
2020-05-19	7.3600	7.5800	7.3480	7.4100	-0.504%	160,283	+54.926%
2020-05-18	7.3200	7.4800	7.2800	7.4475	+7.623%	330,296	+54.146%
2020-05-15	6.9800	7.0025	6.8900	6.9200	-4.188%	366,639	+65.896%
2020-05-14	7.1100	7.2500	7.0400	7.2225	-0.927%	250,700	+58.948%
2020-05-13	7.6700	7.6700	7.2900	7.2901	+0.173%	1,119,202	+57.474%
2020-05-12	7.3300	7.4600	7.2700	7.2775	-0.033%	187,298	+57.746%
2020-05-11	7.1800	7.3000	7.1800	7.2799	+1.533%	149,508	+57.694%
2020-05-08	7.0600	7.2100	6.9000	7.1700	+1.702%	180,349	+60.112%
2020-05-07	6.9500	7.1200	6.9420	7.0500	+4.059%	262,695	+62.837%
2020-05-06	6.8400	6.8600	6.7100	6.7750	+0.072%	325,236	+69.446%
2020-05-05	6.8500	6.9200	6.7700	6.7701	-0.732%	110,649	+69.569%
2020-05-04	6.8200	6.8900	6.7701	6.8200	-1.587%	179,694	+68.328%
2020-05-01	7.0600	7.0600	6.9100	6.9300	-3.750%	86,707	+65.657%
2020-04-30	7.4000	7.4000	7.1700	7.2000	-2.801%	133,223	+59.444%
2020-04-29	7.3400	7.4900	7.3200	7.4075	+4.624%	112,038	+54.978%
2020-04-28	7.2300	7.3225	7.0400	7.0801	+2.759%	164,055	+62.145%
2020-04-27	6.8750	6.9100	6.7100	6.8900	+2.377%	194,865	+66.618%
2020-04-24	6.6850	6.7450	6.6100	6.7300	+2.124%	118,675	+70.579%
2020-04-23	6.6400	6.7250	6.5400	6.5900	+1.229%	422,423	+74.203%
2020-04-22	6.5800	6.5920	6.4500	6.5100	+4.494%	414,229	+76.344%
2020-04-21	6.2200	6.3050	6.1740	6.2300	-4.154%	265,093	+84.270%
2020-04-20	6.5100	6.6100	6.4300	6.5000	-2.985%	380,401	+76.615%
2020-04-17	6.5850	6.7000	6.4900	6.7000	+5.512%	332,680	+71.343%
2020-04-16	6.3400	6.3600	6.1700	6.3500	-1.244%	813,595	+80.787%
2020-04-15	6.4100	6.4900	6.3601	6.4300	-2.428%	861,584	+78.538%
2020-04-14	6.5300	6.7000	6.4800	6.5900	+1.074%	747,852	+74.203%
2020-04-13	6.6250	6.7100	6.2500	6.5200	-1.212%	175,206	+76.074%
2020-04-09	6.4450	6.7200	6.4250	6.6000	+4.596%	253,811	+73.939%
2020-04-08	6.1500	6.3400	6.1000	6.3100	-0.316%	400,017	+81.933%
2020-04-07	6.4700	6.5100	6.1725	6.3300	+6.566%	636,076	+81.359%
2020-04-06	5.6550	5.9500	5.6300	5.9400	+9.898%	1,560,937	+93.266%
2020-04-03	5.5000	5.5700	5.3100	5.4050	-4.167%	447,696	+112.396%
2020-04-02	5.5600	5.6900	5.5000	5.6400	-1.053%	210,956	+103.546%
2020-04-01	5.9200	5.9300	5.6800	5.7000	-7.015%	206,003	+101.404%
2020-03-31	6.1150	6.2500	6.0500	6.1300	+1.490%	307,111	+87.276%
2020-03-30	6.0850	6.0900	5.8800	6.0400	-2.972%	361,932	+90.066%
2020-03-27	6.0800	6.3700	5.8500	6.2250	-4.525%	278,589	+84.418%
2020-03-26	6.2200	6.6700	6.2000	6.5200	+12.998%	275,993	+76.074%
2020-03-25	5.8675	6.0500	5.6700	5.7700	+9.696%	295,435	+98.960%
2020-03-24	5.2000	5.3800	5.1000	5.2600	+10.504%	566,219	+118.251%
2020-03-23	4.9900	5.0800	4.5500	4.7600	-7.031%	388,627	+141.176%
2020-03-20	5.4800	5.5700	5.1200	5.1200	0.000%	457,230	+124.219%
2020-03-19	5.0200	5.3200	4.9500	5.1200	-0.389%	871,370	+124.219%
2020-03-18	5.6200	5.7370	4.9100	5.1400	-14.333%	1,471,889	+123.346%
2020-03-17	5.5250	6.0600	5.4630	6.0000	-0.166%	552,590	+91.333%
2020-03-16	6.1050	6.3550	5.9600	6.0100	-14.631%	584,460	+91.015%
2020-03-13	7.0000	7.0975	6.7000	7.0400	+2.029%	509,377	+63.068%
2020-03-12	6.9400	7.0000	6.6700	6.9000	-9.091%	800,167	+66.377%
2020-03-11	7.9175	7.9300	7.5300	7.5900	-7.213%	232,646	+51.252%
2020-03-10	8.2400	8.2600	7.9301	8.1800	+2.635%	265,591	+40.342%
2020-03-09	8.1500	8.3500	7.9600	7.9700	-8.391%	181,038	+44.040%
2020-03-06	8.6000	8.7300	8.5501	8.7000	-3.761%	194,102	+31.954%
2020-03-05	9.0700	9.1365	9.0000	9.0400	-2.270%	196,010	+26.991%
2020-03-04	9.0800	9.2500	9.0300	9.2500	+4.697%	283,222	+24.108%
2020-03-03	8.9500	9.0650	8.7900	8.8350	+1.786%	242,738	+29.938%
2020-03-02	8.6000	8.6900	8.4700	8.6800	+0.579%	194,035	+32.258%
2020-02-28	8.5600	8.6600	8.4900	8.6300	-3.554%	202,634	+33.024%
2020-02-27	9.0300	9.1300	8.9300	8.9480	-3.003%	137,006	+28.297%
2020-02-26	9.2200	9.3400	9.1800	9.2250	-0.054%	110,207	+24.444%
2020-02-25	9.3800	9.3800	9.2000	9.2300	-1.599%	280,406	+24.377%
2020-02-24	9.2700	9.4800	9.2500	9.3800	-3.498%	189,978	+22.388%
2020-02-21	9.7700	9.7800	9.6701	9.7200	-0.246%	161,516	+18.107%
2020-02-20	9.8050	9.8200	9.7000	9.7440	-0.383%	394,503	+17.816%
2020-02-19	9.7500	9.8250	9.7400	9.7815	+0.169%	121,112	+17.364%
2020-02-18	9.8200	9.8250	9.7400	9.7650	-0.762%	78,958	+17.563%
2020-02-14	9.8100	9.8400	9.7700	9.8400	+0.229%	60,330	+16.667%
2020-02-13	9.7725	9.8700	9.7650	9.8175	+0.899%	112,315	+16.934%
2020-02-12	9.7450	9.7600	9.7099	9.7300	-0.307%	383,344	+17.986%
2020-02-11	9.7800	9.8100	9.7275	9.7600	+1.035%	189,455	+17.623%
2020-02-10	9.5900	9.6600	9.5700	9.6600	+1.137%	218,254	+18.841%
2020-02-07	9.5150	9.6500	9.5000	9.5514	+0.966%	483,419	+20.192%
2020-02-06	9.4600	9.4799	9.4200	9.4600	+0.106%	118,864	+21.353%
2020-02-05	9.4900	9.5085	9.4200	9.4500	-1.357%	122,500	+21.481%
2020-02-04	9.4300	9.6000	9.3900	9.5800	+6.563%	499,029	+19.833%
2020-02-03	8.9500	9.0200	8.9500	8.9900	-0.111%	72,072	+27.697%
2020-01-31	8.9900	9.0100	8.9400	9.0000	-1.099%	399,456	+27.556%
2020-01-30	9.0950	9.1200	9.0400	9.1000	+0.775%	56,294	+26.154%
2020-01-29	9.0000	9.0400	8.9500	9.0300	+0.333%	206,499	+27.132%
2020-01-28	8.9400	9.0000	8.9275	9.0000	0.000%	550,499	+27.556%
2020-01-27	8.9900	9.0300	8.9500	9.0000	-2.280%	229,061	+27.556%
2020-01-24	9.2600	9.2600	9.1600	9.2100	-0.217%	194,508	+24.647%
2020-01-23	9.1750	9.2600	9.1500	9.2300	-1.809%	255,362	+24.377%
2020-01-22	9.3200	9.4000	9.3140	9.4000	+2.063%	385,923	+22.128%
2020-01-21	9.2600	9.2700	9.2100	9.2100	-0.968%	79,610	+24.647%
2020-01-17	9.3550	9.3600	9.3000	9.3000	-0.641%	59,939	+23.441%
2020-01-16	9.2900	9.3800	9.2780	9.3600	+0.537%	44,835	+22.650%
2020-01-15	9.3900	9.3900	9.2950	9.3100	-0.640%	47,275	+23.308%
2020-01-14	9.3700	9.4000	9.3600	9.3700	+0.970%	70,729	+22.519%
2020-01-13	9.2800	9.3200	9.2601	9.2800	+0.651%	185,490	+23.707%
2020-01-10	9.2400	9.2600	9.1900	9.2200	-0.967%	141,444	+24.512%
2020-01-09	9.2350	9.3200	9.2200	9.3100	+2.083%	93,024	+23.308%
2020-01-08	9.0900	9.1700	9.0800	9.1200	+0.441%	59,978	+25.877%
2020-01-07	9.0800	9.1100	9.0400	9.0800	+0.088%	95,257	+26.432%
2020-01-06	9.0500	9.0800	9.0300	9.0720	-0.198%	72,543	+26.543%
2020-01-03	9.1050	9.1600	9.0900	9.0900	-0.818%	146,062	+26.293%
2020-01-02	9.1500	9.1950	9.1100	9.1650	+0.055%	118,535	+25.259%
2019-12-31	9.0300	9.1600	8.9900	9.1600	+1.891%	124,701	+25.328%
2019-12-30	9.1200	9.1200	8.9900	8.9900	-1.749%	56,844	+27.697%
2019-12-27	9.2080	9.2080	9.1400	9.1500	+0.660%	68,998	+25.464%
2019-12-26	9.1100	9.1525	9.0900	9.0900	-0.220%	109,358	+26.293%
2019-12-24	9.0800	9.1300	9.0700	9.1100	+0.496%	37,185	+26.015%
2019-12-23	9.0600	9.0800	9.0000	9.0650	+1.512%	161,698	+26.641%
2019-12-20	8.9550	9.0200	8.9300	8.9300	+0.450%	74,689	+28.555%
2019-12-19	8.9000	8.9300	8.8700	8.8900	-0.781%	116,882	+29.134%
2019-12-18	9.0000	9.0000	8.9269	8.9600	-1.430%	833,526	+28.125%
2019-12-17	8.9700	9.1300	8.9600	9.0900	+2.712%	726,734	+26.293%
2019-12-16	8.9650	8.9900	8.8500	8.8500	-0.338%	322,797	+29.718%
2019-12-13	8.8800	8.9200	8.8500	8.8800	+0.680%	136,741	+29.279%
2019-12-12	8.8200	8.8400	8.6900	8.8200	-1.453%	390,664	+30.159%
2019-12-11	8.8800	8.9900	8.8800	8.9500	+0.788%	250,409	+28.268%
2019-12-10	8.8600	8.9200	8.8400	8.8800	+0.795%	292,150	+29.279%
2019-12-09	8.8500	8.8550	8.7900	8.8100	+0.686%	103,442	+30.306%
2019-12-06	8.7000	8.7500	8.6900	8.7500	+0.923%	440,358	+31.200%
2019-12-05	8.7100	8.7100	8.6500	8.6700	+0.115%	146,654	+32.411%
2019-12-04	8.6000	8.6700	8.6000	8.6600	+3.218%	108,005	+32.564%
2019-12-03	8.3900	8.4500	8.3700	8.3900	-2.668%	280,640	+36.830%
2019-12-02	8.6200	8.6500	8.5400	8.6200	-0.806%	801,568	+33.179%
2019-11-29	8.5900	8.7010	8.5900	8.6900	-4.084%	1,057,345	+32.106%
2019-11-27	8.9250	9.0600	8.9250	9.0600	+1.570%	959,516	+26.711%
2019-11-26	8.8100	8.9500	8.8000	8.9200	+1.943%	311,122	+28.700%
2019-11-25	8.6950	8.7550	8.6800	8.7500	+2.675%	590,268	+31.200%
2019-11-22	8.5550	8.5600	8.5000	8.5220	-0.792%	458,300	+34.710%
2019-11-21	8.5500	8.6000	8.5200	8.5900	+0.550%	207,180	+33.644%
2019-11-20	8.5900	8.6000	8.5200	8.5430	-1.351%	151,264	+34.379%
2019-11-19	8.7045	8.7100	8.6300	8.6600	-2.257%	100,353	+32.564%
2019-11-18	8.8900	8.9100	8.8600	8.8600	+0.056%	60,501	+29.571%
2019-11-15	8.8050	8.8700	8.8050	8.8550	+1.548%	54,079	+29.644%
2019-11-14	8.6800	8.7500	8.6800	8.7200	+1.043%	54,819	+31.651%
2019-11-13	8.6500	8.6600	8.6100	8.6300	+0.116%	86,950	+33.024%
2019-11-12	8.6450	8.7150	8.6200	8.6200	+0.221%	296,364	+33.179%
2019-11-11	8.6095	8.6200	8.5800	8.6010	+0.478%	74,853	+33.473%
2019-11-08	8.5550	8.5900	8.5350	8.5601	+0.353%	75,127	+34.111%
2019-11-07	8.5500	8.5900	8.5300	8.5300	-0.525%	200,666	+34.584%
2019-11-06	8.5700	8.6100	8.5450	8.5750	+0.882%	73,233	+33.878%
2019-11-05	8.5000	8.5200	8.4700	8.5000	+0.741%	62,844	+35.059%
2019-11-04	8.4600	8.4700	8.4300	8.4375	-0.148%	104,697	+36.059%
2019-11-01	8.4200	8.4800	8.4000	8.4500	-0.236%	83,393	+35.858%
2019-10-31	8.4650	8.5000	8.4200	8.4700	-0.236%	298,871	+35.537%
2019-10-30	8.4300	8.4900	8.3800	8.4900	+2.166%	90,939	+35.218%
2019-10-29	8.2900	8.3600	8.2606	8.3100	-0.240%	2,859,198	+38.147%
2019-10-28	8.3600	8.3850	8.3100	8.3300	0.000%	219,525	+37.815%
2019-10-25	8.2550	8.3700	8.2550	8.3300	+0.361%	83,052	+37.815%
2019-10-24	8.2600	8.3200	8.2600	8.3000	-0.718%	67,102	+38.313%
2019-10-23	8.3300	8.3600	8.2900	8.3600	+0.905%	72,870	+37.321%
2019-10-22	8.3500	8.3700	8.2501	8.2850	-0.121%	77,388	+38.564%
2019-10-21	8.3400	8.3400	8.2800	8.2950	+0.181%	82,833	+38.397%
2019-10-18	8.1750	8.2800	8.1750	8.2800	+1.970%	132,388	+38.647%
2019-10-17	8.1600	8.1800	8.1000	8.1200	-0.612%	42,075	+41.379%
2019-10-16	8.2000	8.2200	8.1200	8.1700	+0.258%	84,307	+40.514%
2019-10-15	8.0700	8.2150	8.0500	8.1490	+1.735%	188,743	+40.876%
2019-10-14	7.9500	8.0300	7.9500	8.0100	+0.250%	63,908	+43.321%
2019-10-11	8.0325	8.0900	7.9900	7.9900	+1.816%	76,672	+43.680%
2019-10-10	7.7700	7.8600	7.7700	7.8475	+1.731%	67,139	+46.289%
2019-10-09	7.7600	7.7750	7.7100	7.7140	+0.443%	77,928	+48.820%
2019-10-08	7.7100	7.7350	7.6800	7.6800	-1.285%	121,206	+49.479%
2019-10-07	7.8200	7.8300	7.7700	7.7800	-0.480%	77,164	+47.558%
2019-10-04	7.8150	7.8400	7.7640	7.8175	+0.741%	84,655	+46.850%
2019-10-03	7.5850	7.7800	7.5700	7.7600	+3.432%	102,055	+47.938%
2019-10-02	7.5400	7.5560	7.4900	7.5025	-0.100%	92,425	+53.016%
2019-10-01	7.6200	7.6400	7.4900	7.5100	+3.586%	158,867	+52.863%
2019-09-30	7.3150	7.3300	7.2400	7.2500	+0.277%	62,828	+58.345%
2019-09-27	7.2900	7.3050	7.1900	7.2300	-0.550%	559,338	+58.783%
2019-09-26	7.2720	7.2900	7.2000	7.2700	+0.693%	1,859,261	+57.909%
2019-09-25	7.2000	7.2600	7.1700	7.2200	-1.702%	66,099	+59.003%
2019-09-24	7.4400	7.4400	7.3200	7.3450	-0.204%	103,214	+56.297%
2019-09-23	7.3200	7.3600	7.3150	7.3600	-0.136%	69,858	+55.978%
2019-09-20	7.4050	7.4050	7.3300	7.3700	-1.864%	77,155	+55.767%
2019-09-19	7.5100	7.5400	7.4600	7.5100	-0.264%	73,779	+52.863%
2019-09-18	7.5250	7.5500	7.4700	7.5299	-0.265%	127,911	+52.459%
2019-09-17	7.4750	7.5500	7.4700	7.5499	+0.264%	100,342	+52.055%

.dark-mode .rgMbb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgMbb5{ color: #333333; background-color: white; border: 2px solid #333333; }FERGYFerguson plcstock OTC

FERGY
Ferguson plc
stock OTC