Ferguson Enterprises Inc.
FERG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $242.25 | $245.97 | $239.97 | $242.16 | +1.46% | 1.29M |
| Oct 30, 2026 | $240.48 | $242.70 | $235.85 | $238.68 | -0.74% | 1.43M |
| Oct 29, 2026 | $231.89 | $240.59 | $231.40 | $240.45 | +4.21% | 951.44K |
| Oct 28, 2026 | $232.81 | $233.00 | $227.21 | $230.74 | +0.51% | 1.18M |
| Oct 27, 2026 | $231.82 | $231.93 | $226.18 | $229.56 | +0.02% | 1.79M |
| Oct 26, 2026 | $227.80 | $231.33 | $226.83 | $229.52 | +1.17% | 1.04M |
| Oct 23, 2026 | $225.35 | $228.18 | $223.18 | $226.86 | -0.20% | 969.10K |
| Oct 22, 2026 | $227.31 | $228.90 | $223.19 | $227.31 | -0.29% | 1.37M |
| Oct 21, 2026 | $227.11 | $229.35 | $225.14 | $227.96 | +0.39% | 1.11M |
| Oct 20, 2026 | $222.42 | $228.66 | $220.44 | $227.08 | +0.32% | 1.81M |
| Oct 19, 2026 | $231.29 | $232.00 | $225.95 | $226.36 | -2.27% | 1.34M |
| Oct 16, 2026 | $229.88 | $235.00 | $229.49 | $231.61 | +1.25% | 2.14M |
| Oct 15, 2026 | $224.50 | $229.63 | $221.86 | $228.76 | +2.61% | 1.92M |
| Oct 14, 2026 | $220.63 | $223.30 | $217.87 | $222.94 | +0.04% | 1.36M |
| Oct 13, 2026 | $221.10 | $223.81 | $220.29 | $222.86 | +1.05% | 945.84K |
| Oct 12, 2026 | $218.74 | $221.53 | $216.06 | $220.55 | +0.23% | 976.18K |
| Oct 9, 2026 | $217.32 | $221.06 | $215.87 | $220.04 | +1.53% | 940.19K |
| Oct 8, 2026 | $213.38 | $216.79 | $212.49 | $216.73 | +0.78% | 1.58M |
| Oct 7, 2026 | $220.29 | $221.14 | $214.51 | $215.06 | -3.70% | 1.19M |
| Oct 6, 2026 | $223.56 | $227.40 | $223.27 | $223.33 | +0.18% | 994.10K |
| Oct 5, 2026 | $222.77 | $225.18 | $218.42 | $222.93 | -0.18% | 1.31M |
| Oct 2, 2026 | $224.18 | $226.18 | $222.54 | $223.33 | +0.83% | 1.84M |
| Oct 1, 2026 | $222.26 | $224.45 | $218.26 | $221.49 | -0.51% | 2.02M |
| Sep 30, 2026 | $224.86 | $225.96 | $222.24 | $222.62 | -0.56% | 1.52M |
| Sep 29, 2026 | $226.80 | $228.77 | $222.27 | $223.87 | -1.51% | 1.36M |
| Sep 28, 2026 | $221.30 | $227.94 | $220.04 | $227.30 | +2.05% | 2.13M |
| Sep 25, 2026 | $220.12 | $224.22 | $218.97 | $222.74 | +1.17% | 1.23M |
| Sep 24, 2026 | $219.78 | $224.35 | $218.48 | $220.17 | -0.45% | 1.34M |
| Sep 23, 2026 | $220.65 | $223.72 | $220.26 | $221.17 | 0.00% | 1.45M |
| Sep 22, 2026 | $218.97 | $221.67 | $217.92 | $221.17 | +2.33% | 1.16M |
| Sep 21, 2026 | $215.74 | $217.75 | $212.13 | $216.14 | +0.80% | 1.22M |
| Sep 18, 2026 | $213.24 | $215.38 | $213.01 | $214.43 | +0.08% | 2.09M |
| Sep 17, 2026 | $218.23 | $219.12 | $212.82 | $214.26 | -0.04% | 1.89M |
| Sep 16, 2026 | $215.54 | $219.51 | $213.14 | $214.35 | -0.35% | 1.44M |
| Sep 15, 2026 | $219.04 | $221.44 | $214.71 | $215.11 | -3.24% | 1.85M |
| Sep 14, 2026 | $219.35 | $222.65 | $218.08 | $222.31 | -0.10% | 1.10M |
| Sep 11, 2026 | $223.52 | $225.30 | $221.99 | $222.54 | +0.71% | 919.31K |
| Sep 10, 2026 | $221.91 | $222.42 | $220.04 | $220.97 | -1.01% | 1.03M |
| Sep 9, 2026 | $225.68 | $227.23 | $222.07 | $223.22 | -1.36% | 1.01M |
| Sep 8, 2026 | $229.21 | $230.44 | $226.25 | $226.30 | -0.92% | 967.74K |
| Sep 4, 2026 | $222.20 | $230.17 | $222.10 | $228.41 | +2.32% | 1.17M |
| Sep 3, 2026 | $223.40 | $223.80 | $220.00 | $223.23 | +0.90% | 1.47M |
| Sep 2, 2026 | $218.27 | $222.09 | $215.80 | $221.23 | +1.06% | 1.67M |
| Sep 1, 2026 | $222.72 | $226.00 | $218.05 | $218.91 | -2.49% | 1.93M |
| Aug 31, 2026 | $227.04 | $229.01 | $224.28 | $224.51 | -1.74% | 1.62M |
| Aug 28, 2026 | $234.39 | $234.68 | $227.92 | $228.49 | -2.04% | 1.00M |
| Aug 27, 2026 | $232.67 | $234.78 | $231.23 | $233.26 | -1.05% | 1.02M |
| Aug 26, 2026 | $234.60 | $240.48 | $233.06 | $235.73 | +1.32% | 1.54M |
| Aug 25, 2026 | $237.98 | $237.98 | $231.97 | $232.67 | -1.60% | 1.66M |
| Aug 24, 2026 | $242.24 | $243.68 | $235.54 | $236.45 | -2.39% | 1.29M |
| Aug 21, 2026 | $240.35 | $243.13 | $239.20 | $242.24 | +1.17% | 995.26K |
| Aug 20, 2026 | $241.24 | $242.82 | $238.83 | $239.44 | -1.54% | 968.54K |
| Aug 19, 2026 | $244.67 | $249.47 | $242.45 | $243.19 | -0.52% | 1.48M |
| Aug 18, 2026 | $243.16 | $245.74 | $240.84 | $244.47 | -0.21% | 1.77M |
| Aug 17, 2026 | $243.65 | $247.16 | $240.82 | $244.98 | +0.02% | 1.45M |
| Aug 14, 2026 | $247.76 | $250.22 | $244.50 | $244.94 | -1.28% | 1.27M |
| Aug 13, 2026 | $246.17 | $248.29 | $243.10 | $248.12 | +1.20% | 2.05M |
| Aug 12, 2026 | $254.44 | $254.75 | $245.05 | $245.18 | -2.52% | 1.44M |
| Aug 11, 2026 | $262.73 | $264.23 | $251.35 | $251.51 | -4.65% | 2.32M |
| Aug 10, 2026 | $262.72 | $267.84 | $259.09 | $263.78 | — | 2.62M |
