Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	FERG	211.17	213.64	209.07	209.20	-2.70	1,075,190	10,992	209.00	213.23
2024-04-23	Z	FERG	210.17	212.8699	209.05	211.90	3.69	732,495	10,218	193.79	248.76
2024-04-22	Z	FERG	209.16	209.94	207.195	208.19	-0.64	1,134,816	11,515	190.06	226.51
2024-04-19	Z	FERG	210.15	211.19	208.29	208.80	-0.73	685,521	11,967	188.15	248.76
2024-04-18	Z	FERG	210.57	213.22	208.86	209.54	-1.89	813,850	9,452	164.10	248.76
2024-04-17	Z	FERG	216.18	216.18	210.49	211.44	-3.985	1,163,797	12,543	182.95	248.76
2024-04-16	Z	FERG	214.01	216.09	213.08	215.40	0.39	1,273,088	14,120	107.84	248.76
2024-04-15	Z	FERG	219.71	220.39	212.91	215.01	-1.31	2,528,744	18,963	167.56	229.13
2024-04-12	Z	FERG	216.34	217.89	215.35	216.32	-2.06	938,978	12,809	182.90	215.50
2024-04-11	Z	FERG	218.64	219.31	215.775	218.26	-2.22	1,552,052	16,494	171.91	219.00
2024-04-10	Z	FERG	217.34	221.97	216.74	220.45	-1.59	1,445,957	14,480	208.76	248.76
2024-04-09	Z	FERG	224.15	224.21	219.91	222.05	-1.65	1,635,074	12,392	196.62	221.65
2024-04-08	Z	FERG	224.60	224.86	222.91	223.58	-0.28	1,053,394	10,197	224.25	224.39
2024-04-05	Z	FERG	220.83	223.86	220.83	223.85	2.52	898,003	11,268	222.98	243.93
2024-04-04	Z	FERG	220.56	223.70	218.85	221.33	2.80	2,171,683	17,412	220.69	241.44
2024-04-03	Z	FERG	216.13	219.25	215.95	218.53	1.66	899,662	10,386	199.49	219.87
2024-04-02	Z	FERG	215.90	217.65	214.73	216.89	-0.38	700,855	8,590	216.00	236.33
2024-04-01	Z	FERG	219.06	219.07	217.09	217.28	-1.163	580,764	7,075	216.16	217.87
2024-03-29	Z	FERG	219.29	220.04	218.36	218.43	-0.54	0	0	217.63	219.34
2024-03-28	Z	FERG	219.29	220.04	218.36	218.43	-0.54	682,152	8,432	217.63	219.34
2024-03-27	Z	FERG	221.33	221.56	218.515	218.95	-0.40	891,961	10,039	217.77	219.49
2024-03-26	Z	FERG	217.11	220.68	216.46	219.34	1.51	910,821	9,253	218.84	220.56
2024-03-25	Z	FERG	220.92	221.95	217.83	217.84	-3.44	1,075,826	10,296	217.22	237.26
2024-03-22	Z	FERG	221.00	222.39	220.67	221.27	0.10	749,391	7,937	201.47	222.05
2024-03-21	Z	FERG	216.09	221.70	216.09	221.16	4.09	1,383,015	12,830	201.20	222.52
2024-03-20	Z	FERG	214.74	217.46	214.50	216.95	2.22	945,316	10,252	216.96	218.23
2024-03-19	Z	FERG	208.96	214.85	208.89	214.71	7.895	1,458,451	12,962	195.49	241.54
2024-03-18	Z	FERG	207.01	209.745	206.60	206.76	-0.86	946,749	8,511	185.89	214.00
2024-03-15	Z	FERG	207.01	208.09	205.685	207.53	1.69	1,494,597	9,596	189.00	208.37
2024-03-14	Z	FERG	207.81	209.28	203.91	205.87	0.693	1,099,814	9,860	205.87	216.88
2024-03-13	Z	FERG	204.57	206.7898	203.34	205.98	2.23	1,398,231	15,453	186.02	226.58
2024-03-12	Z	FERG	199.26	205.01	198.64	203.73	4.81	1,474,461	15,459	202.00	224.06
2024-03-11	Z	FERG	198.29	198.99	195.93	198.87	0.05	1,283,947	11,574	179.53	206.29
2024-03-08	Z	FERG	201.09	201.905	198.39	198.75	-3.52	1,809,768	15,636	198.04	199.46
2024-03-07	Z	FERG	200.87	202.76	199.61	202.36	0.83	1,346,185	12,488	182.69	222.64
2024-03-06	Z	FERG	203.11	203.92	199.805	201.50	0.45	1,951,160	18,083	183.24	201.49
2024-03-05	Z	FERG	206.70	208.20	200.24	201.07	-14.559	3,068,621	23,698	178.33	202.00
2024-03-04	Z	FERG	212.32	217.32	211.73	215.55	1.07	1,716,653	16,282	216.00	340.19
2024-03-01	Z	FERG	212.58	214.77	211.60	214.34	2.89	1,197,192	12,575	190.76	214.51
2024-02-29	Z	FERG	208.67	211.66	207.38	211.45	-0.42	2,441,199	17,118	192.79	212.29
2024-02-28	Z	FERG	209.89	212.24	209.75	211.95	2.2375	1,020,397	11,358	164.61	339.50
2024-02-27	Z	FERG	211.30	211.48	208.9013	209.71	-1.16	1,155,968	13,887	208.93	228.38
2024-02-26	Z	FERG	208.79	211.06	208.11	210.93	3.30	1,016,627	10,733	192.49	211.58
2024-02-23	Z	FERG	208.05	208.28	205.48	207.56	0.305	1,075,291	8,257	206.55	207.99
2024-02-22	Z	FERG	203.15	207.4815	203.15	207.24	5.47	950,794	10,762	206.41	207.84
2024-02-21	Z	FERG	201.11	203.45	200.67	201.81	-0.29	1,137,284	10,426	201.84	322.92
2024-02-20	Z	FERG	197.50	202.57	197.05	202.07	3.121	1,785,698	16,166	135.55	204.15
2024-02-19	Z	FERG	197.96	200.55	197.67	198.99	0.58	0	0	180.89	199.22
2024-02-16	Z	FERG	197.96	200.55	197.67	198.99	0.58	1,367,616	12,622	180.89	199.22
2024-02-15	Z	FERG	194.60	198.59	193.53	198.39	4.85	1,220,842	11,922	180.59	198.89
2024-02-14	Z	FERG	193.58	193.79	192.01	193.55	2.44	938,577	8,748	112.49	309.52
2024-02-13	Z	FERG	192.50	193.77	190.32	191.13	-6.85	1,379,191	13,560	135.55	203.95
2024-02-12	Z	FERG	198.81	199.00	197.14	198.00	-0.655	1,119,459	10,349	197.01	198.42
2024-02-09	Z	FERG	196.83	199.52	196.77	198.66	0.995	1,533,111	11,098	180.94	199.27
2024-02-08	Z	FERG	194.32	197.89	193.33	197.64	3.93	1,012,060	12,501	180.07	198.32
2024-02-07	Z	FERG	194.03	195.00	193.06	193.82	0.96	1,085,448	6,824	193.04	194.43
2024-02-06	Z	FERG	190.32	192.91	190.25	192.80	3.10	856,386	8,759	192.07	193.45
2024-02-05	Z	FERG	189.99	189.995	187.63	189.70	-2.305	632,603	6,389	172.80	190.34
2024-02-02	Z	FERG	189.95	192.67	189.025	191.96	0.28	760,986	8,039	191.02	209.73
2024-02-01	Z	FERG	189.60	191.70	189.02	191.68	3.83	696,385	8,957	141.09	306.04
2024-01-31	Z	FERG	189.53	190.41	187.48	187.86	-2.97	969,482	10,231	140.40	300.51
2024-01-30	Z	FERG	189.62	191.53	189.62	190.86	1.59	669,361	7,666	141.09	306.17
2024-01-29	Z	FERG	187.54	189.30	187.54	189.30	1.375	1,348,480	10,236	169.66	301.93
2024-01-26	Z	FERG	189.56	190.015	187.32	187.92	-0.80	920,727	8,621	169.66	215.17
2024-01-25	Z	FERG	187.25	188.99	187.25	188.81	1.74	737,917	7,983	170.51	301.32