Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
201.94
+2.46 (1.23%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 202.14 | 204.98 | 199.38 | 199.48 | 199.48 | -0.82% | 1,493,944 |
| Sep 24, 2024 | 200.88 | 205.26 | 200.57 | 201.12 | 201.12 | 0.48% | 2,150,407 |
| Sep 23, 2024 | 199.25 | 201.72 | 198.50 | 200.16 | 200.16 | 1.85% | 2,020,227 |
| Sep 20, 2024 | 203.15 | 205.00 | 196.52 | 196.52 | 196.52 | -5.60% | 7,309,681 |
| Sep 19, 2024 | 211.61 | 213.40 | 206.71 | 208.18 | 208.18 | 1.29% | 1,813,333 |
| Sep 18, 2024 | 206.84 | 208.72 | 201.38 | 205.52 | 205.52 | -0.74% | 2,093,865 |
| Sep 17, 2024 | 200.88 | 207.59 | 199.90 | 207.06 | 207.06 | 4.99% | 2,966,866 |
| Sep 16, 2024 | 196.03 | 198.42 | 195.08 | 197.22 | 197.22 | 2.15% | 2,447,607 |
| Sep 13, 2024 | 191.52 | 193.60 | 190.52 | 193.07 | 193.07 | 1.52% | 1,957,655 |
| Sep 12, 2024 | 186.24 | 190.39 | 186.24 | 190.18 | 190.18 | 0.85% | 2,149,784 |
| Sep 11, 2024 | 186.68 | 189.32 | 183.63 | 188.58 | 188.58 | -0.56% | 2,006,179 |
| Sep 10, 2024 | 187.64 | 190.23 | 186.97 | 189.65 | 189.65 | 2.03% | 3,751,537 |
| Sep 9, 2024 | 191.75 | 191.94 | 185.49 | 185.87 | 185.87 | -2.28% | 2,544,258 |
| Sep 6, 2024 | 194.30 | 196.24 | 189.92 | 190.20 | 190.20 | -1.52% | 1,508,726 |
| Sep 5, 2024 | 193.45 | 194.24 | 190.31 | 193.13 | 193.13 | -1.27% | 1,160,246 |
| Sep 4, 2024 | 197.32 | 197.36 | 192.37 | 195.62 | 195.62 | -3.33% | 1,437,830 |
| Sep 3, 2024 | 204.05 | 206.06 | 201.04 | 202.35 | 202.35 | -1.63% | 943,246 |
| Aug 30, 2024 | 205.11 | 206.01 | 202.73 | 205.71 | 205.71 | 0.35% | 1,360,590 |
| Aug 29, 2024 | 204.09 | 206.55 | 201.27 | 204.99 | 204.99 | 0.81% | 1,125,193 |
| Aug 28, 2024 | 206.72 | 208.05 | 203.24 | 203.35 | 203.35 | -2.70% | 1,447,236 |
| Aug 27, 2024 | 213.93 | 213.93 | 208.69 | 209.00 | 209.00 | -3.10% | 853,458 |
| Aug 26, 2024 | 216.76 | 219.95 | 215.42 | 215.68 | 215.68 | 0.63% | 607,144 |
| Aug 23, 2024 | 210.43 | 214.34 | 209.51 | 214.33 | 214.33 | 2.51% | 756,926 |
| Aug 22, 2024 | 212.29 | 213.02 | 208.67 | 209.09 | 209.09 | -1.20% | 462,932 |
| Aug 21, 2024 | 206.30 | 211.90 | 206.30 | 211.63 | 211.63 | 2.46% | 897,052 |
| Aug 20, 2024 | 207.14 | 208.89 | 206.17 | 206.55 | 206.55 | -0.10% | 419,208 |
| Aug 19, 2024 | 207.29 | 207.87 | 205.18 | 206.75 | 206.75 | 0.33% | 571,390 |
| Aug 16, 2024 | 208.53 | 209.84 | 206.04 | 206.07 | 206.07 | -1.86% | 596,172 |
| Aug 15, 2024 | 206.00 | 210.63 | 206.00 | 209.97 | 209.97 | 2.87% | 937,798 |
| Aug 14, 2024 | 203.24 | 205.20 | 201.71 | 204.11 | 204.11 | 0.52% | 845,661 |
| Aug 13, 2024 | 196.40 | 203.66 | 195.86 | 203.05 | 203.05 | 3.69% | 1,252,514 |
| Aug 12, 2024 | 198.09 | 198.70 | 193.88 | 195.83 | 195.83 | -1.33% | 1,259,221 |
| Aug 9, 2024 | 196.74 | 198.69 | 194.71 | 198.46 | 198.46 | 0.56% | 803,431 |
| Aug 8, 2024 | 196.76 | 199.76 | 196.04 | 197.35 | 197.35 | 1.45% | 1,342,822 |
| Aug 7, 2024 | 202.98 | 203.75 | 194.49 | 194.52 | 194.52 | -2.69% | 1,002,356 |
| Aug 6, 2024 | 195.35 | 202.88 | 194.10 | 199.90 | 199.90 | 1.33% | 1,134,557 |
| Aug 5, 2024 | 199.77 | 202.44 | 195.63 | 197.27 | 197.27 | -3.96% | 1,458,814 |
| Aug 2, 2024 | 211.28 | 212.34 | 201.94 | 205.40 | 205.40 | -5.05% | 1,322,668 |
| Aug 1, 2024 | 221.83 | 223.59 | 213.22 | 216.33 | 216.33 | -2.84% | 1,090,964 |
| Jul 31, 2024 | 220.68 | 225.63 | 219.67 | 222.65 | 222.65 | 1.79% | 918,250 |
| Jul 30, 2024 | 217.91 | 220.00 | 216.46 | 218.74 | 218.74 | 0.25% | 879,087 |
| Jul 29, 2024 | 218.86 | 219.81 | 216.14 | 218.20 | 218.20 | -0.16% | 848,301 |
| Jul 26, 2024 | 215.64 | 220.96 | 215.25 | 218.54 | 218.54 | 2.53% | 1,065,715 |
| Jul 25, 2024 | 206.55 | 214.79 | 206.55 | 213.15 | 213.15 | 2.30% | 1,130,999 |
| Jul 24, 2024 | 209.47 | 213.77 | 208.31 | 208.36 | 208.36 | -1.81% | 1,309,806 |
| Jul 23, 2024 | 211.29 | 213.09 | 211.06 | 212.20 | 212.20 | 0.74% | 702,581 |
| Jul 22, 2024 | 208.25 | 211.44 | 206.46 | 210.64 | 210.64 | 1.58% | 821,981 |
| Jul 19, 2024 | 208.61 | 209.37 | 206.46 | 207.37 | 207.37 | -1.08% | 718,118 |
| Jul 18, 2024 | 210.16 | 214.93 | 208.73 | 209.64 | 209.64 | -0.56% | 763,632 |
| Jul 17, 2024 | 215.22 | 215.57 | 210.54 | 210.81 | 210.81 | -2.46% | 1,265,547 |
| Jul 16, 2024 | 207.97 | 216.32 | 207.40 | 216.13 | 216.13 | 5.05% | 2,086,010 |
| Jul 15, 2024 | 203.73 | 206.65 | 203.51 | 205.74 | 205.74 | 0.85% | 1,312,703 |
| Jul 12, 2024 | 197.72 | 204.74 | 196.93 | 204.00 | 204.00 | 4.34% | 2,010,711 |
| Jul 11, 2024 | 196.29 | 198.17 | 195.36 | 195.51 | 195.51 | 2.04% | 1,452,290 |
| Jul 10, 2024 | 189.70 | 191.64 | 187.89 | 191.60 | 191.60 | 1.91% | 999,213 |
| Jul 9, 2024 | 189.88 | 190.05 | 187.75 | 188.00 | 188.00 | -1.40% | 991,235 |
| Jul 8, 2024 | 191.20 | 191.90 | 189.90 | 190.66 | 190.66 | -0.08% | 879,391 |
| Jul 5, 2024 | 189.48 | 191.34 | 188.79 | 190.82 | 190.82 | 0.45% | 1,311,647 |
| Jul 3, 2024 | 190.52 | 192.27 | 189.47 | 189.97 | 189.97 | -0.45% | 575,307 |
| Jul 2, 2024 | 187.79 | 190.96 | 187.70 | 190.83 | 190.83 | 0.43% | 1,116,467 |
| Jul 1, 2024 | 193.02 | 193.98 | 189.26 | 190.01 | 190.01 | -1.88% | 1,115,013 |
| Jun 28, 2024 | 193.46 | 194.99 | 191.91 | 193.65 | 193.65 | 0.10% | 1,657,065 |
| Jun 27, 2024 | 191.10 | 194.20 | 189.85 | 193.46 | 193.46 | 1.30% | 1,471,961 |
| Jun 26, 2024 | 190.94 | 191.33 | 189.91 | 190.98 | 190.98 | -0.55% | 1,198,452 |
| Jun 25, 2024 | 192.59 | 193.04 | 189.86 | 192.04 | 192.04 | -1.70% | 1,474,374 |
| Jun 24, 2024 | 196.40 | 197.00 | 195.04 | 195.37 | 195.37 | -0.25% | 885,523 |
| Jun 21, 2024 | 194.20 | 195.98 | 193.02 | 195.86 | 195.86 | -0.26% | 2,557,188 |
| Jun 20, 2024 | 200.54 | 201.65 | 195.22 | 196.37 | 196.37 | -2.89% | 1,283,932 |
| Jun 18, 2024 | 201.20 | 202.97 | 200.08 | 202.22 | 202.22 | 0.65% | 919,684 |
| Jun 17, 2024 | 200.67 | 201.97 | 199.16 | 200.92 | 200.92 | -0.27% | 1,117,236 |
| Jun 14, 2024 | 204.02 | 204.77 | 200.05 | 201.47 | 201.47 | -3.32% | 1,310,743 |
| Jun 13, 2024 | 207.99 | 208.85 | 206.10 | 208.39 | 207.58 | -0.20% | 1,029,712 |
| Jun 12, 2024 | 206.71 | 210.12 | 206.41 | 208.81 | 207.99 | 3.47% | 1,332,128 |
| Jun 11, 2024 | 200.13 | 201.94 | 198.43 | 201.80 | 201.01 | 0.86% | 1,341,294 |
| Jun 10, 2024 | 197.40 | 200.25 | 196.67 | 200.07 | 199.29 | 0.70% | 1,468,082 |
| Jun 7, 2024 | 198.58 | 201.24 | 198.35 | 198.68 | 197.90 | -0.59% | 1,098,394 |
| Jun 6, 2024 | 201.47 | 203.54 | 199.38 | 199.86 | 199.08 | -0.83% | 748,091 |
| Jun 5, 2024 | 198.81 | 201.73 | 198.20 | 201.54 | 200.75 | 2.33% | 1,157,086 |
| Jun 4, 2024 | 201.48 | 204.01 | 195.22 | 196.96 | 196.19 | -2.92% | 2,591,285 |
| Jun 3, 2024 | 207.70 | 207.70 | 201.12 | 202.88 | 202.09 | -1.39% | 1,745,296 |
| May 31, 2024 | 205.83 | 205.91 | 201.52 | 205.74 | 204.94 | 0.25% | 2,771,360 |
| May 30, 2024 | 203.93 | 205.61 | 203.45 | 205.22 | 204.42 | 0.83% | 1,202,985 |
| May 29, 2024 | 203.51 | 204.27 | 202.82 | 203.53 | 202.74 | -0.91% | 1,095,647 |
| May 28, 2024 | 208.57 | 209.43 | 204.82 | 205.39 | 204.59 | -1.39% | 1,254,608 |
| May 24, 2024 | 208.27 | 209.50 | 206.83 | 208.28 | 207.47 | 0.41% | 633,668 |
| May 23, 2024 | 212.01 | 212.02 | 206.41 | 207.43 | 206.62 | -1.29% | 943,375 |
| May 22, 2024 | 209.95 | 211.95 | 209.25 | 210.14 | 209.32 | -0.84% | 1,110,243 |
| May 21, 2024 | 212.34 | 212.35 | 210.20 | 211.91 | 211.08 | -0.31% | 598,114 |
| May 20, 2024 | 211.21 | 212.91 | 211.11 | 212.56 | 211.73 | 0.88% | 722,889 |
| May 17, 2024 | 211.66 | 213.32 | 210.22 | 210.70 | 209.88 | -0.51% | 1,120,686 |
| May 16, 2024 | 219.14 | 220.74 | 211.71 | 211.79 | 210.96 | -4.05% | 1,418,719 |
| May 15, 2024 | 218.60 | 220.82 | 218.07 | 220.73 | 219.87 | 0.91% | 720,551 |
| May 14, 2024 | 218.83 | 219.27 | 217.27 | 218.75 | 217.90 | -0.43% | 776,276 |
| May 13, 2024 | 222.44 | 222.50 | 219.67 | 219.69 | 218.83 | -0.83% | 636,974 |
| May 10, 2024 | 222.41 | 222.57 | 220.56 | 221.53 | 220.67 | 0.46% | 543,604 |
| May 9, 2024 | 220.18 | 221.82 | 218.81 | 220.52 | 219.66 | 0.45% | 593,874 |
| May 8, 2024 | 219.59 | 220.06 | 218.47 | 219.53 | 218.67 | 0.26% | 613,162 |
| May 7, 2024 | 218.96 | 220.31 | 218.47 | 218.97 | 218.12 | 0.14% | 927,228 |
| May 6, 2024 | 218.53 | 219.00 | 216.73 | 218.66 | 217.81 | 0.69% | 703,519 |
| May 3, 2024 | 216.38 | 219.20 | 215.90 | 217.17 | 216.32 | 1.82% | 836,882 |