Ferguson Enterprises Inc. FERG
NYSE · United States · Distribution Services
$222.62-1.25 (-0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $222.62 | -0.56% | $224.86 | $225.96 | $222.24 | 1.52M |
| 2026-09-29 | $223.87 | -1.51% | $226.80 | $228.77 | $222.27 | 1.36M |
| 2026-09-28 | $227.30 | +2.05% | $221.30 | $227.94 | $220.04 | 2.13M |
| 2026-09-25 | $222.74 | +1.17% | $220.12 | $224.22 | $218.97 | 1.23M |
| 2026-09-24 | $220.17 | -0.45% | $219.78 | $224.35 | $218.48 | 1.34M |
| 2026-09-23 | $221.17 | 0.00% | $220.65 | $223.72 | $220.26 | 1.45M |
| 2026-09-22 | $221.17 | +2.33% | $218.97 | $221.67 | $217.92 | 1.16M |
| 2026-09-21 | $216.14 | +0.80% | $215.74 | $217.75 | $212.13 | 1.22M |
| 2026-09-18 | $214.43 | +0.08% | $213.24 | $215.38 | $213.01 | 2.09M |
| 2026-09-17 | $214.26 | -0.04% | $218.23 | $219.12 | $212.82 | 1.89M |
| 2026-09-16 | $214.35 | -0.35% | $215.54 | $219.51 | $213.14 | 1.44M |
| 2026-09-15 | $215.11 | -3.24% | $219.04 | $221.44 | $214.71 | 1.85M |
| 2026-09-14 | $222.31 | -0.10% | $219.35 | $222.65 | $218.08 | 1.10M |
| 2026-09-11 | $222.54 | +0.71% | $223.52 | $225.30 | $221.99 | 919.30K |
| 2026-09-10 | $220.97 | -1.01% | $221.91 | $222.42 | $220.04 | 1.03M |
| 2026-09-09 | $223.22 | -1.36% | $225.68 | $227.23 | $222.07 | 1.01M |
| 2026-09-08 | $226.30 | -0.92% | $229.21 | $230.44 | $226.25 | 967.70K |
| 2026-09-04 | $228.41 | +2.32% | $222.20 | $230.17 | $222.10 | 1.17M |
| 2026-09-03 | $223.23 | +0.90% | $223.40 | $223.80 | $220.00 | 1.47M |
| 2026-09-02 | $221.23 | +1.06% | $218.27 | $222.09 | $215.80 | 1.67M |
| 2026-09-01 | $218.91 | -2.49% | $222.72 | $226.00 | $218.05 | 1.93M |
| 2026-08-31 | $224.51 | -1.74% | $227.04 | $229.01 | $224.28 | 1.62M |
| 2026-08-28 | $228.49 | -2.04% | $234.39 | $234.68 | $227.92 | 1.00M |
| 2026-08-27 | $233.26 | -1.05% | $232.67 | $234.78 | $231.23 | 1.02M |
| 2026-08-26 | $235.73 | +1.32% | $234.60 | $240.48 | $233.06 | 1.54M |
| 2026-08-25 | $232.67 | -1.60% | $237.98 | $237.98 | $231.97 | 1.66M |
| 2026-08-24 | $236.45 | -2.39% | $242.24 | $243.68 | $235.54 | 1.29M |
| 2026-08-21 | $242.24 | +1.17% | $240.35 | $243.13 | $239.20 | 995.30K |
| 2026-08-20 | $239.44 | -1.54% | $241.24 | $242.82 | $238.83 | 968.50K |
| 2026-08-19 | $243.19 | -0.52% | $244.67 | $249.47 | $242.45 | 1.48M |
| 2026-08-18 | $244.47 | -0.21% | $243.16 | $245.74 | $240.84 | 1.77M |
| 2026-08-17 | $244.98 | +0.02% | $243.65 | $247.16 | $240.82 | 1.45M |
| 2026-08-14 | $244.94 | -1.28% | $247.76 | $250.22 | $244.50 | 1.27M |
| 2026-08-13 | $248.12 | +1.20% | $246.17 | $248.29 | $243.10 | 2.04M |
| 2026-08-12 | $245.18 | -2.52% | $254.44 | $254.75 | $245.05 | 1.44M |
| 2026-08-11 | $251.51 | -4.65% | $262.73 | $264.23 | $251.35 | 2.32M |
| 2026-08-10 | $263.78 | +2.76% | $262.72 | $267.84 | $259.09 | 2.62M |
| 2026-08-07 | $256.69 | +1.31% | $254.18 | $260.88 | $254.18 | 2.62M |
| 2026-08-06 | $253.37 | -0.74% | $256.32 | $257.57 | $252.41 | 2.70M |
| 2026-08-05 | $255.25 | -0.10% | $253.55 | $256.03 | $252.22 | 2.48M |
| 2026-08-04 | $255.51 | +2.17% | $249.84 | $258.92 | $249.79 | 46.18M |
| 2026-08-03 | $250.08 | +6.72% | $252.00 | $256.99 | $247.51 | 10.85M |
| 2026-07-31 | $234.33 | +3.52% | $228.35 | $236.54 | $226.80 | 2.00M |
| 2026-07-30 | $226.36 | +0.07% | $229.41 | $229.72 | $223.64 | 1.42M |
| 2026-07-29 | $226.20 | -2.51% | $226.38 | $228.65 | $222.48 | 2.05M |
| 2026-07-28 | $232.02 | -0.89% | $235.28 | $236.31 | $228.30 | 1.41M |
| 2026-07-27 | $234.10 | +1.49% | $231.86 | $236.24 | $229.71 | 1.06M |
| 2026-07-24 | $230.67 | +0.87% | $227.99 | $233.81 | $226.94 | 1.08M |
| 2026-07-23 | $228.67 | -0.42% | $227.20 | $231.69 | $226.28 | 866.00K |
| 2026-07-22 | $229.63 | +1.38% | $228.73 | $231.38 | $227.48 | 717.90K |
| 2026-07-21 | $226.50 | -1.10% | $229.86 | $230.98 | $224.32 | 1.48M |
| 2026-07-20 | $229.02 | -1.29% | $233.54 | $234.24 | $228.10 | 812.30K |
| 2026-07-17 | $232.02 | -0.89% | $233.12 | $236.37 | $230.61 | 1.01M |
| 2026-07-16 | $234.10 | +1.55% | $230.12 | $234.83 | $227.69 | 1.26M |
| 2026-07-15 | $230.52 | -1.77% | $234.58 | $234.92 | $229.95 | 1.07M |
| 2026-07-14 | $234.68 | +0.64% | $235.43 | $237.10 | $232.53 | 1.37M |
| 2026-07-13 | $233.19 | +2.52% | $227.96 | $234.57 | $227.86 | 1.57M |
| 2026-07-10 | $227.46 | +1.26% | $225.42 | $228.95 | $224.74 | 1.26M |
| 2026-07-09 | $224.62 | +1.43% | $222.60 | $225.69 | $222.31 | 1.48M |
| 2026-07-08 | $221.46 | -0.77% | $221.63 | $223.72 | $218.54 | 1.11M |
| 2026-07-07 | $223.18 | -2.51% | $221.37 | $223.94 | $220.91 | 1.44M |
| 2026-07-06 | $228.92 | -0.57% | $230.03 | $230.30 | $226.07 | 1.29M |
| 2026-07-02 | $230.24 | +0.45% | $232.36 | $233.47 | $226.18 | 1.01M |
| 2026-07-01 | $229.20 | -3.43% | $236.80 | $237.40 | $229.19 | 1.28M |
| 2026-06-30 | $237.33 | -0.54% | $239.60 | $240.05 | $236.22 | 1.23M |
| 2026-06-29 | $238.61 | 0.00% | $235.51 | $239.06 | $233.65 | 1.07M |
| 2026-06-26 | $238.61 | -0.89% | $238.81 | $238.88 | $234.60 | 1.59M |
| 2026-06-25 | $240.76 | +1.72% | $238.35 | $245.15 | $236.92 | 1.38M |
| 2026-06-24 | $236.68 | +1.12% | $235.36 | $240.08 | $234.25 | 961.00K |
| 2026-06-23 | $234.05 | -1.36% | $231.25 | $236.18 | $228.58 | 1.06M |
| 2026-06-22 | $237.28 | -0.45% | $238.03 | $239.62 | $235.26 | 1.25M |
| 2026-06-18 | $238.35 | +3.80% | $231.03 | $241.86 | $231.03 | 2.05M |
| 2026-06-17 | $229.62 | -2.21% | $234.19 | $239.57 | $229.58 | 1.43M |
| 2026-06-16 | $234.80 | -0.32% | $235.91 | $237.33 | $232.45 | 1.25M |
| 2026-06-15 | $235.56 | +2.38% | $234.75 | $237.57 | $233.85 | 2.01M |
| 2026-06-12 | $230.08 | +0.90% | $230.51 | $230.89 | $225.58 | 1.17M |
| 2026-06-11 | $228.03 | +1.55% | $224.85 | $228.54 | $222.41 | 1.45M |
| 2026-06-10 | $224.56 | -4.62% | $233.81 | $233.84 | $223.36 | 1.66M |
| 2026-06-09 | $235.44 | +4.97% | $226.44 | $235.50 | $226.44 | 1.83M |
| 2026-06-08 | $224.29 | -2.30% | $228.30 | $229.65 | $224.06 | 1.22M |
| 2026-06-05 | $229.58 | -0.44% | $228.90 | $231.30 | $226.70 | 1.37M |
| 2026-06-04 | $230.60 | +1.99% | $227.34 | $231.13 | $226.45 | 1.37M |
| 2026-06-03 | $226.09 | -0.66% | $227.80 | $230.75 | $226.09 | 1.26M |
| 2026-06-02 | $227.60 | +1.44% | $225.45 | $229.60 | $225.38 | 1.39M |
| 2026-06-01 | $224.38 | -0.70% | $222.03 | $224.62 | $219.82 | 1.32M |
| 2026-05-29 | $225.97 | -0.23% | $225.64 | $226.91 | $224.11 | 2.07M |
| 2026-05-28 | $226.49 | -1.44% | $227.23 | $229.26 | $225.83 | 1.34M |
| 2026-05-27 | $229.80 | +1.10% | $229.54 | $232.35 | $228.70 | 1.45M |
| 2026-05-26 | $227.30 | +1.79% | $223.71 | $228.27 | $223.61 | 1.11M |
| 2026-05-22 | $223.31 | -0.19% | $225.06 | $225.38 | $222.05 | 974.10K |