Ferguson Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	224.52	224.96	222.89	223.55	223.55	-0.54%	855,301
Aug 7, 2025	225.16	226.51	224.53	224.76	224.76	0.83%	982,488
Aug 6, 2025	224.75	225.39	222.14	222.90	222.90	-1.44%	1,291,035
Aug 5, 2025	225.41	226.50	222.87	226.16	226.16	0.38%	792,810
Aug 4, 2025	223.00	225.71	222.20	225.31	225.31	1.42%	715,347
Aug 1, 2025	221.51	223.30	218.00	222.15	222.15	-0.53%	1,212,371
Jul 31, 2025	224.17	226.52	222.71	223.33	223.33	-0.95%	926,562
Jul 30, 2025	226.83	228.80	224.77	225.47	225.47	-0.66%	929,279
Jul 29, 2025	227.57	227.57	224.76	226.96	226.96	0.22%	871,141
Jul 28, 2025	224.00	227.24	222.64	226.47	226.47	1.07%	1,138,069
Jul 25, 2025	223.84	224.25	222.40	224.07	224.07	0.17%	1,110,383
Jul 24, 2025	225.54	227.53	223.10	223.69	223.69	-1.77%	1,414,309
Jul 23, 2025	225.26	227.73	224.79	227.72	227.72	2.09%	1,891,264
Jul 22, 2025	220.36	223.97	219.26	223.05	223.05	1.40%	1,444,485
Jul 21, 2025	222.92	223.71	219.72	219.98	219.98	-1.26%	1,230,130
Jul 18, 2025	221.78	223.63	220.60	222.79	222.79	1.80%	1,536,987
Jul 17, 2025	218.09	220.51	217.59	218.84	218.84	0.72%	1,504,851
Jul 16, 2025	218.16	218.32	214.61	217.27	217.27	-0.11%	1,576,513
Jul 15, 2025	220.88	221.30	217.11	217.50	217.50	-1.30%	1,168,078
Jul 14, 2025	221.85	221.91	218.29	220.36	220.36	-0.10%	1,194,294
Jul 11, 2025	221.53	222.56	220.46	220.59	220.59	-1.70%	1,092,810
Jul 10, 2025	225.01	226.63	223.68	224.40	224.40	0.18%	1,272,132
Jul 9, 2025	225.29	226.17	221.30	224.00	224.00	0.57%	1,468,008
Jul 8, 2025	223.23	224.52	222.47	222.73	222.73	-0.20%	1,388,744
Jul 7, 2025	222.05	223.58	219.81	223.18	223.18	-0.06%	1,364,307
Jul 3, 2025	223.70	224.12	221.71	223.32	223.32	0.87%	1,075,399
Jul 2, 2025	221.27	221.60	219.14	221.40	221.40	0.23%	1,713,310
Jul 1, 2025	217.61	221.46	217.41	220.89	220.89	1.44%	1,954,092
Jun 30, 2025	219.19	219.19	216.76	217.75	217.75	-0.11%	2,373,251
Jun 27, 2025	219.31	219.87	216.43	218.00	218.00	-0.11%	2,431,276
Jun 26, 2025	220.50	220.50	217.32	218.24	218.24	-0.53%	1,194,336
Jun 25, 2025	220.52	221.05	218.48	219.40	219.40	0.11%	1,344,119
Jun 24, 2025	217.18	220.61	214.05	219.15	219.15	1.93%	1,717,412
Jun 23, 2025	214.44	215.57	211.42	215.00	215.00	-0.02%	1,450,264
Jun 20, 2025	214.26	216.06	211.88	215.04	215.04	0.35%	2,776,471
Jun 18, 2025	214.37	218.39	213.49	214.30	213.48	1.20%	1,994,657
Jun 17, 2025	211.82	214.82	211.27	211.75	210.94	-0.72%	837,569
Jun 16, 2025	214.06	215.11	212.89	213.28	212.46	0.20%	1,182,397
Jun 13, 2025	211.38	213.98	210.85	212.85	212.03	-0.41%	945,443
Jun 12, 2025	213.06	214.85	211.84	213.72	212.90	0.14%	1,153,382
Jun 11, 2025	214.79	215.88	212.64	213.43	212.61	-1.53%	1,778,533
Jun 10, 2025	215.00	217.04	214.29	216.74	215.91	1.36%	1,493,409
Jun 9, 2025	212.46	215.33	210.78	213.83	213.01	1.34%	1,828,388
Jun 6, 2025	215.95	216.24	210.97	211.00	210.19	-1.72%	2,302,920
Jun 5, 2025	216.74	216.92	211.76	214.69	213.87	-0.68%	1,728,373
Jun 4, 2025	214.45	216.60	211.58	216.15	215.32	2.27%	2,753,810
Jun 3, 2025	201.36	211.84	200.96	211.36	210.55	17.23%	5,199,026
Jun 2, 2025	183.23	183.24	177.75	180.29	179.60	-1.12%	2,121,690
May 30, 2025	181.34	183.23	180.39	182.34	181.64	-0.40%	2,856,524
May 29, 2025	182.51	183.94	181.43	183.08	182.38	0.33%	1,112,080