Register to chat with like-minded investors on our interactive forums.
FERG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 15,630.00 | 330.00 | 2.16% | 15,510.00 | 16,100.00 | 15,510.00 | 227,808 |
| Sep 18 2024 | 15,300.00 | -150.00 | -0.97% | 15,680.00 | 15,780.00 | 15,300.00 | 133,908 |
| Sep 17 2024 | 15,450.00 | 590.00 | 3.97% | 14,890.00 | 15,510.00 | 14,310.00 | 295,325 |
| Sep 16 2024 | 14,860.00 | 210.00 | 1.43% | 14,640.00 | 15,020.00 | 14,620.00 | 97,559 |
| Sep 13 2024 | 14,650.00 | 100.00 | 0.69% | 14,500.00 | 14,670.00 | 14,450.00 | 93,405 |
| Sep 12 2024 | 14,550.00 | 200.00 | 1.39% | 14,550.00 | 14,550.00 | 14,200.00 | 104,309 |
| Sep 11 2024 | 14,350.00 | -150.00 | -1.03% | 14,450.00 | 14,550.00 | 14,100.00 | 176,280 |
| Sep 10 2024 | 14,500.00 | 100.00 | 0.69% | 14,250.00 | 14,600.00 | 14,150.00 | 114,010 |
| Sep 09 2024 | 14,400.00 | -200.00 | -1.37% | 14,600.00 | 14,700.00 | 14,300.00 | 113,487 |
| Sep 06 2024 | 14,600.00 | 50.00 | 0.34% | 14,500.00 | 14,850.00 | 14,450.00 | 79,400 |
| Sep 05 2024 | 14,550.00 | -150.00 | -1.02% | 14,700.00 | 14,850.00 | 14,550.00 | 126,987 |
| Sep 04 2024 | 14,700.00 | -850.00 | -5.47% | 15,250.00 | 15,350.00 | 14,650.00 | 137,090 |
| Sep 03 2024 | 15,550.00 | 50.00 | 0.32% | 15,750.00 | 15,750.00 | 15,350.00 | 87,606 |
| Sep 02 2024 | 15,500.00 | 0.00 | 0.00% | 15,500.00 | 15,700.00 | 15,350.00 | 16,237 |
| Aug 30 2024 | 15,500.00 | -50.00 | -0.32% | 15,650.00 | 15,700.00 | 15,450.00 | 101,883 |
| Aug 29 2024 | 15,550.00 | 100.00 | 0.65% | 15,350.00 | 15,550.00 | 15,250.00 | 98,734 |
| Aug 28 2024 | 15,450.00 | -350.00 | -2.22% | 15,750.00 | 15,850.00 | 15,350.00 | 137,822 |
| Aug 27 2024 | 15,800.00 | -400.00 | -2.47% | 16,300.00 | 16,350.00 | 15,800.00 | 139,333 |
| Aug 23 2024 | 16,200.00 | 150.00 | 0.93% | 15,900.00 | 16,200.00 | 15,900.00 | 44,366 |
| Aug 22 2024 | 16,050.00 | -50.00 | -0.31% | 16,100.00 | 16,250.00 | 15,950.00 | 45,324 |
| Aug 21 2024 | 16,100.00 | 250.00 | 1.58% | 15,800.00 | 16,100.00 | 15,750.00 | 54,711 |
| Aug 20 2024 | 15,850.00 | 0.00 | 0.00% | 15,900.00 | 16,050.00 | 15,850.00 | 27,115 |
| Aug 19 2024 | 15,850.00 | -150.00 | -0.94% | 15,800.00 | 16,050.00 | 15,750.00 | 48,866 |
| Aug 16 2024 | 16,000.00 | -250.00 | -1.54% | 16,250.00 | 16,300.00 | 15,950.00 | 77,607 |
| Aug 15 2024 | 16,250.00 | 400.00 | 2.52% | 15,850.00 | 16,300.00 | 15,800.00 | 85,416 |
| Aug 14 2024 | 15,850.00 | 300.00 | 1.93% | 15,750.00 | 15,900.00 | 15,650.00 | 126,823 |
| Aug 13 2024 | 15,550.00 | 200.00 | 1.30% | 15,250.00 | 15,650.00 | 15,100.00 | 98,550 |
| Aug 12 2024 | 15,350.00 | -150.00 | -0.97% | 15,450.00 | 15,550.00 | 15,150.00 | 115,754 |
| Aug 09 2024 | 15,500.00 | 0.00 | 0.00% | 15,350.00 | 15,500.00 | 15,300.00 | 44,471 |
| Aug 08 2024 | 15,500.00 | -300.00 | -1.90% | 15,350.00 | 15,675.00 | 15,300.00 | 139,174 |
| Aug 07 2024 | 15,800.00 | 100.00 | 0.64% | 15,900.00 | 16,000.00 | 15,650.00 | 139,984 |
| Aug 06 2024 | 15,700.00 | -60.00 | -0.38% | 15,400.00 | 15,850.00 | 15,300.00 | 142,701 |
| Aug 05 2024 | 15,760.00 | -120.00 | -0.76% | 15,574.00 | 15,938.00 | 15,314.00 | 109,734 |
| Aug 02 2024 | 15,880.00 | -1,040.00 | -6.15% | 16,920.00 | 17,068.00 | 15,746.00 | 115,188 |
| Aug 01 2024 | 16,920.00 | -315.00 | -1.83% | 16,840.00 | 17,412.00 | 16,802.00 | 29,139 |
| Jul 31 2024 | 17,235.00 | 275.00 | 1.62% | 17,075.00 | 17,310.00 | 17,075.00 | 103,987 |
| Jul 30 2024 | 16,960.00 | 70.00 | 0.41% | 16,930.00 | 17,085.00 | 16,545.00 | 400,963 |
| Jul 29 2024 | 16,890.00 | -35.00 | -0.21% | 17,080.00 | 17,090.00 | 16,840.00 | 101,085 |
| Jul 26 2024 | 16,925.00 | 530.00 | 3.23% | 16,565.00 | 17,070.00 | 16,545.00 | 144,537 |
| Jul 25 2024 | 16,395.00 | 30.00 | 0.18% | 16,115.00 | 16,405.00 | 15,730.00 | 128,352 |
| Jul 24 2024 | 16,365.00 | -40.00 | -0.24% | 16,330.00 | 16,415.00 | 16,140.00 | 85,811 |
| Jul 23 2024 | 16,405.00 | 255.00 | 1.58% | 16,245.00 | 16,475.00 | 16,185.00 | 68,035 |
| Jul 22 2024 | 16,150.00 | 120.00 | 0.75% | 16,035.00 | 16,220.00 | 15,990.00 | 58,645 |
| Jul 19 2024 | 16,030.00 | -230.00 | -1.41% | 16,245.00 | 16,245.00 | 16,030.00 | 45,841 |
| Jul 18 2024 | 16,260.00 | -25.00 | -0.15% | 16,235.00 | 16,575.00 | 16,090.00 | 77,265 |
| Jul 17 2024 | 16,285.00 | -65.00 | -0.40% | 16,610.00 | 16,625.00 | 16,185.00 | 69,065 |
| Jul 16 2024 | 16,350.00 | 575.00 | 3.65% | 15,825.00 | 16,395.00 | 15,795.00 | 70,661 |
| Jul 15 2024 | 15,775.00 | 215.00 | 1.38% | 15,695.00 | 15,855.00 | 15,625.00 | 94,391 |
| Jul 12 2024 | 15,560.00 | 290.00 | 1.90% | 15,315.00 | 15,645.00 | 15,070.00 | 69,206 |
| Jul 11 2024 | 15,270.00 | 585.00 | 3.98% | 14,870.00 | 15,275.00 | 14,800.00 | 73,559 |
| Jul 10 2024 | 14,685.00 | -20.00 | -0.14% | 14,750.00 | 14,825.00 | 14,630.00 | 33,817 |
| Jul 09 2024 | 14,705.00 | -160.00 | -1.08% | 14,845.00 | 14,870.00 | 14,680.00 | 70,941 |
| Jul 08 2024 | 14,865.00 | 60.00 | 0.41% | 14,795.00 | 14,935.00 | 14,765.00 | 72,513 |
| Jul 05 2024 | 14,805.00 | 175.00 | 1.20% | 14,790.00 | 14,900.00 | 14,690.00 | 136,232 |
| Jul 04 2024 | 14,630.00 | -285.00 | -1.91% | 14,915.00 | 15,035.00 | 14,630.00 | 30,596 |
| Jul 03 2024 | 14,915.00 | 25.00 | 0.17% | 14,585.00 | 15,060.00 | 14,585.00 | 112,157 |
| Jul 02 2024 | 14,890.00 | -105.00 | -0.70% | 14,980.00 | 14,980.00 | 14,775.00 | 178,292 |
| Jul 01 2024 | 14,995.00 | -240.00 | -1.58% | 15,235.00 | 15,310.00 | 14,960.00 | 93,169 |
| Jun 28 2024 | 15,235.00 | 110.00 | 0.73% | 15,315.00 | 15,430.00 | 15,180.00 | 111,819 |
| Jun 27 2024 | 15,125.00 | 20.00 | 0.13% | 15,105.00 | 15,225.00 | 15,000.00 | 72,564 |
| Jun 26 2024 | 15,105.00 | 60.00 | 0.40% | 15,075.00 | 15,195.00 | 15,000.00 | 55,185 |
| Jun 25 2024 | 15,045.00 | -430.00 | -2.78% | 15,365.00 | 15,385.00 | 14,990.00 | 61,154 |
| Jun 24 2024 | 15,475.00 | 120.00 | 0.78% | 15,420.00 | 15,590.00 | 15,270.00 | 40,136 |
