Ferguson Enterprises Inc.
FERG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.76% | 2.62M |
| Aug 7, 2026 | $254.18 | $260.88 | $254.18 | $256.69 | +1.31% | 2.62M |
| Aug 6, 2026 | $256.32 | $257.57 | $252.41 | $253.37 | -0.74% | 2.70M |
| Aug 5, 2026 | $253.55 | $256.03 | $252.22 | $255.25 | -0.10% | 2.48M |
| 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 | — | 1.43M |
