FERG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $249.84 | $258.92 | $249.79 | $255.51 | +2.17% | 46.18M |
| Aug 3, 2026 | $252.00 | $256.99 | $247.51 | $250.08 | +6.72% | 10.85M |
| Jul 31, 2026 | $228.35 | $236.54 | $226.80 | $234.33 | +3.52% | 2.00M |
| Jul 30, 2026 | $229.41 | $229.72 | $223.64 | $226.36 | +0.07% | 1.42M |
| Jul 29, 2026 | $226.38 | $228.65 | $222.48 | $226.20 | -2.51% | 2.05M |
| Jul 28, 2026 | $235.28 | $236.31 | $228.30 | $232.02 | -0.89% | 1.41M |
| Jul 27, 2026 | $231.86 | $236.24 | $229.71 | $234.10 | +1.49% | 1.06M |
| Jul 24, 2026 | $227.99 | $233.81 | $226.94 | $230.67 | +0.87% | 1.08M |
| Jul 23, 2026 | $227.20 | $231.69 | $226.28 | $228.67 | -0.42% | 865.98K |
| Jul 22, 2026 | $228.73 | $231.38 | $227.48 | $229.63 | +1.38% | 717.91K |
| Jul 21, 2026 | $229.86 | $230.98 | $224.32 | $226.50 | -1.10% | 1.48M |
| Jul 20, 2026 | $233.54 | $234.24 | $228.10 | $229.02 | -1.29% | 812.32K |
| Jul 17, 2026 | $233.12 | $236.37 | $230.61 | $232.02 | -0.89% | 1.01M |
| Jul 16, 2026 | $230.12 | $234.83 | $227.69 | $234.10 | +1.55% | 1.26M |
| Jul 15, 2026 | $234.58 | $234.92 | $229.95 | $230.52 | -1.77% | 1.07M |
| Jul 14, 2026 | $235.43 | $237.10 | $232.53 | $234.68 | +0.64% | 1.37M |
| Jul 13, 2026 | $227.96 | $234.57 | $227.86 | $233.19 | +2.52% | 1.57M |
| Jul 10, 2026 | $225.42 | $228.95 | $224.74 | $227.46 | +1.26% | 1.26M |
| Jul 9, 2026 | $222.60 | $225.69 | $222.31 | $224.62 | +1.43% | 1.48M |
| Jul 8, 2026 | $221.63 | $223.72 | $218.54 | $221.46 | -0.77% | 1.11M |
| Jul 7, 2026 | $221.37 | $223.94 | $220.91 | $223.18 | -2.51% | 1.44M |
| Jul 6, 2026 | $230.03 | $230.30 | $226.07 | $228.92 | -0.57% | 1.29M |
| Jul 2, 2026 | $232.36 | $233.47 | $226.18 | $230.24 | +0.45% | 1.01M |
| Jul 1, 2026 | $236.80 | $237.40 | $229.19 | $229.20 | -3.43% | 1.28M |
| Jun 30, 2026 | $239.60 | $240.05 | $236.22 | $237.33 | -0.54% | 1.23M |
| Jun 29, 2026 | $235.51 | $239.06 | $233.65 | $238.61 | 0.00% | 1.07M |
| Jun 26, 2026 | $238.81 | $238.88 | $234.60 | $238.61 | -0.89% | 1.59M |
| Jun 25, 2026 | $238.35 | $245.15 | $236.92 | $240.76 | +1.72% | 1.38M |
| Jun 24, 2026 | $235.36 | $240.08 | $234.25 | $236.68 | +1.12% | 961.02K |
| Jun 23, 2026 | $231.25 | $236.18 | $228.58 | $234.05 | -1.36% | 1.06M |
| Jun 22, 2026 | $238.03 | $239.62 | $235.26 | $237.28 | -0.45% | 1.25M |
| Jun 18, 2026 | $231.03 | $241.86 | $231.03 | $238.35 | +3.80% | 2.05M |
| Jun 17, 2026 | $234.19 | $239.57 | $229.58 | $229.62 | -2.21% | 1.43M |
| Jun 16, 2026 | $235.91 | $237.33 | $232.45 | $234.80 | -0.32% | 1.25M |
| Jun 15, 2026 | $234.75 | $237.57 | $233.85 | $235.56 | +2.38% | 2.01M |
| Jun 12, 2026 | $230.51 | $230.89 | $225.58 | $230.08 | +0.90% | 1.17M |
| Jun 11, 2026 | $224.85 | $228.54 | $222.41 | $228.03 | +1.55% | 1.45M |
| Jun 10, 2026 | $233.81 | $233.84 | $223.36 | $224.56 | -4.62% | 1.66M |
| Jun 9, 2026 | $226.44 | $235.50 | $226.44 | $235.44 | +4.97% | 1.83M |
| Jun 8, 2026 | $228.30 | $229.65 | $224.06 | $224.29 | -2.30% | 1.22M |
| Jun 5, 2026 | $228.90 | $231.30 | $226.70 | $229.58 | -0.44% | 1.37M |
| Jun 4, 2026 | $227.34 | $231.13 | $226.45 | $230.60 | +1.99% | 1.37M |
| Jun 3, 2026 | $227.80 | $230.75 | $226.09 | $226.09 | -0.66% | 1.26M |
| Jun 2, 2026 | $225.45 | $229.60 | $225.38 | $227.60 | +1.44% | 1.39M |
| Jun 1, 2026 | $222.03 | $224.62 | $219.82 | $224.38 | -0.70% | 1.32M |
| May 29, 2026 | $225.64 | $226.91 | $224.11 | $225.97 | -0.23% | 2.07M |
| May 28, 2026 | $227.23 | $229.26 | $225.83 | $226.49 | -1.44% | 1.34M |
| May 27, 2026 | $229.54 | $232.35 | $228.70 | $229.80 | +1.10% | 1.45M |
| May 26, 2026 | $223.71 | $228.27 | $223.61 | $227.30 | +1.79% | 1.11M |
| May 22, 2026 | $225.06 | $225.38 | $222.05 | $223.31 | -0.19% | 974.08K |
| May 21, 2026 | $222.50 | $226.24 | $219.76 | $223.74 | -0.86% | 1.95M |
| May 20, 2026 | $222.38 | $226.29 | $219.91 | $225.68 | +1.85% | 1.85M |
| May 19, 2026 | $217.59 | $222.02 | $214.44 | $221.57 | +0.74% | 1.80M |
| May 18, 2026 | $223.63 | $225.49 | $218.29 | $219.95 | -1.73% | 1.54M |
| May 15, 2026 | $227.51 | $227.53 | $223.39 | $223.82 | -3.53% | 1.61M |
| May 14, 2026 | $235.18 | $236.00 | $231.15 | $232.00 | -0.69% | 978.59K |
| May 13, 2026 | $237.93 | $237.93 | $231.00 | $233.62 | -1.88% | 941.94K |
| May 12, 2026 | $243.12 | $244.77 | $236.97 | $238.10 | -2.41% | 1.58M |
| May 11, 2026 | $241.74 | $245.72 | $240.67 | $243.98 | +1.09% | 1.63M |
| May 8, 2026 | $246.53 | $247.15 | $240.23 | $241.34 | — | 1.38M |