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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17,285.00 | 295.00 | 1.74% | 17,300.00 | 17,415.00 | 16,975.00 | 48,588 |
| May 02 2024 | 16,990.00 | 100.00 | 0.59% | 16,645.00 | 17,085.00 | 16,645.00 | 128,138 |
| May 01 2024 | 16,890.00 | -70.00 | -0.41% | 16,740.00 | 16,925.00 | 16,685.00 | 44,330 |
| Apr 30 2024 | 16,960.00 | -80.00 | -0.47% | 17,115.00 | 17,200.00 | 16,960.00 | 82,236 |
| Apr 29 2024 | 17,040.00 | -60.00 | -0.35% | 17,020.00 | 17,250.00 | 16,765.00 | 50,957 |
| Apr 26 2024 | 17,100.00 | 285.00 | 1.69% | 17,115.00 | 17,175.00 | 17,010.00 | 42,227 |
| Apr 25 2024 | 16,815.00 | -110.00 | -0.65% | 16,740.00 | 16,830.00 | 16,445.00 | 83,356 |
| Apr 24 2024 | 16,925.00 | -45.00 | -0.27% | 17,105.00 | 17,155.00 | 16,890.00 | 78,448 |
| Apr 23 2024 | 16,970.00 | 135.00 | 0.80% | 16,845.00 | 17,030.00 | 16,835.00 | 53,436 |
| Apr 22 2024 | 16,835.00 | -85.00 | -0.50% | 16,920.00 | 17,065.00 | 16,800.00 | 83,905 |
| Apr 19 2024 | 16,920.00 | -170.00 | -0.99% | 16,705.00 | 16,955.00 | 16,705.00 | 86,363 |
| Apr 18 2024 | 17,090.00 | 70.00 | 0.41% | 16,975.00 | 17,090.00 | 16,840.00 | 88,416 |
| Apr 17 2024 | 17,020.00 | -140.00 | -0.82% | 17,200.00 | 17,365.00 | 17,015.00 | 73,422 |
| Apr 16 2024 | 17,160.00 | -315.00 | -1.80% | 17,240.00 | 17,270.00 | 17,125.00 | 91,895 |
| Apr 15 2024 | 17,475.00 | 30.00 | 0.17% | 17,450.00 | 17,655.00 | 17,350.00 | 108,659 |
| Apr 12 2024 | 17,445.00 | 95.00 | 0.55% | 17,470.00 | 17,500.00 | 17,330.00 | 51,750 |
| Apr 11 2024 | 17,350.00 | -195.00 | -1.11% | 17,515.00 | 17,595.00 | 17,220.00 | 84,127 |
| Apr 10 2024 | 17,545.00 | 95.00 | 0.54% | 17,600.00 | 17,600.00 | 17,230.00 | 118,838 |
| Apr 09 2024 | 17,450.00 | -200.00 | -1.13% | 17,630.00 | 17,685.00 | 17,350.00 | 87,926 |
| Apr 08 2024 | 17,650.00 | 50.00 | 0.28% | 17,760.00 | 17,810.00 | 17,635.00 | 59,989 |
| Apr 05 2024 | 17,600.00 | 200.00 | 1.15% | 17,490.00 | 17,715.00 | 17,335.00 | 91,258 |
| Apr 04 2024 | 17,400.00 | 120.00 | 0.69% | 17,295.00 | 17,420.00 | 17,225.00 | 53,424 |
| Apr 03 2024 | 17,280.00 | 30.00 | 0.17% | 17,135.00 | 17,340.00 | 17,135.00 | 93,359 |
| Apr 02 2024 | 17,250.00 | -75.00 | -0.43% | 17,235.00 | 17,375.00 | 17,080.00 | 89,284 |
| Mar 28 2024 | 17,325.00 | -65.00 | -0.37% | 17,275.00 | 17,425.00 | 17,275.00 | 71,136 |
| Mar 27 2024 | 17,390.00 | 30.00 | 0.17% | 17,360.00 | 17,560.00 | 17,350.00 | 81,247 |
| Mar 26 2024 | 17,360.00 | 10.00 | 0.06% | 17,185.00 | 17,380.00 | 17,130.00 | 122,502 |
| Mar 25 2024 | 17,350.00 | -205.00 | -1.17% | 17,490.00 | 17,565.00 | 17,325.00 | 129,333 |
| Mar 22 2024 | 17,555.00 | 155.00 | 0.89% | 17,580.00 | 17,630.00 | 17,455.00 | 78,236 |
| Mar 21 2024 | 17,400.00 | 395.00 | 2.32% | 16,970.00 | 17,420.00 | 16,855.00 | 182,755 |
| Mar 20 2024 | 17,005.00 | 300.00 | 1.80% | 16,775.00 | 17,050.00 | 16,745.00 | 177,669 |
| Mar 19 2024 | 16,705.00 | 370.00 | 2.27% | 16,215.00 | 16,710.00 | 16,210.00 | 63,665 |
| Mar 18 2024 | 16,335.00 | 95.00 | 0.58% | 16,250.00 | 16,460.00 | 16,205.00 | 90,782 |
| Mar 15 2024 | 16,240.00 | -40.00 | -0.25% | 16,205.00 | 16,330.00 | 16,170.00 | 215,784 |
| Mar 14 2024 | 16,280.00 | 220.00 | 1.37% | 16,010.00 | 16,415.00 | 15,990.00 | 75,253 |
| Mar 13 2024 | 16,060.00 | 290.00 | 1.84% | 15,675.00 | 16,070.00 | 15,675.00 | 103,485 |
| Mar 12 2024 | 15,770.00 | 355.00 | 2.30% | 15,535.00 | 15,770.00 | 15,475.00 | 83,579 |
| Mar 11 2024 | 15,415.00 | -180.00 | -1.15% | 15,495.00 | 15,495.00 | 15,290.00 | 61,713 |
| Mar 08 2024 | 15,595.00 | -50.00 | -0.32% | 15,790.00 | 15,790.00 | 15,550.00 | 90,356 |
| Mar 07 2024 | 15,645.00 | -235.00 | -1.48% | 15,615.00 | 15,895.00 | 15,615.00 | 60,288 |
| Mar 06 2024 | 15,880.00 | -120.00 | -0.75% | 15,610.00 | 16,020.00 | 15,610.00 | 121,748 |
| Mar 05 2024 | 16,000.00 | -945.00 | -5.58% | 17,065.00 | 17,170.00 | 15,965.00 | 584,314 |
| Mar 04 2024 | 16,945.00 | 40.00 | 0.24% | 16,955.00 | 16,960.00 | 16,715.00 | 98,506 |
| Mar 01 2024 | 16,905.00 | 420.00 | 2.55% | 16,720.00 | 16,925.00 | 16,675.00 | 93,368 |
| Feb 29 2024 | 16,485.00 | -175.00 | -1.05% | 16,695.00 | 16,710.00 | 16,340.00 | 455,788 |
| Feb 28 2024 | 16,660.00 | 100.00 | 0.60% | 16,395.00 | 16,710.00 | 16,375.00 | 95,124 |
| Feb 27 2024 | 16,560.00 | 60.00 | 0.36% | 16,570.00 | 16,670.00 | 16,490.00 | 73,104 |
| Feb 26 2024 | 16,500.00 | 265.00 | 1.63% | 16,185.00 | 16,560.00 | 16,185.00 | 96,487 |
| Feb 23 2024 | 16,235.00 | -65.00 | -0.40% | 16,290.00 | 16,405.00 | 16,210.00 | 72,647 |
| Feb 22 2024 | 16,300.00 | 310.00 | 1.94% | 15,995.00 | 16,325.00 | 15,990.00 | 98,579 |
| Feb 21 2024 | 15,990.00 | 125.00 | 0.79% | 15,940.00 | 16,095.00 | 15,875.00 | 109,881 |
| Feb 20 2024 | 15,865.00 | 125.00 | 0.79% | 15,895.00 | 15,905.00 | 15,570.00 | 162,866 |
| Feb 19 2024 | 15,740.00 | -115.00 | -0.73% | 15,815.00 | 15,815.00 | 15,645.00 | 17,818 |
| Feb 16 2024 | 15,855.00 | 335.00 | 2.16% | 15,715.00 | 15,900.00 | 15,700.00 | 62,300 |
| Feb 15 2024 | 15,520.00 | 145.00 | 0.94% | 15,455.00 | 15,540.00 | 15,380.00 | 54,452 |
| Feb 14 2024 | 15,375.00 | 15.00 | 0.10% | 15,235.00 | 15,440.00 | 15,235.00 | 57,772 |
| Feb 13 2024 | 15,360.00 | -300.00 | -1.92% | 15,690.00 | 15,690.00 | 15,115.00 | 81,947 |
| Feb 12 2024 | 15,660.00 | -60.00 | -0.38% | 15,750.00 | 15,765.00 | 15,625.00 | 88,323 |
| Feb 09 2024 | 15,720.00 | 315.00 | 2.04% | 15,555.00 | 15,770.00 | 15,505.00 | 91,244 |
| Feb 08 2024 | 15,405.00 | -40.00 | -0.26% | 15,290.00 | 15,450.00 | 15,290.00 | 54,774 |
| Feb 07 2024 | 15,445.00 | 180.00 | 1.18% | 15,200.00 | 15,445.00 | 15,200.00 | 72,912 |
| Feb 06 2024 | 15,265.00 | 220.00 | 1.46% | 15,190.00 | 15,300.00 | 15,100.00 | 67,738 |
| Feb 05 2024 | 15,045.00 | -55.00 | -0.36% | 15,130.00 | 15,180.00 | 14,965.00 | 65,807 |
