Ferguson Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	220.08	226.10	218.72	225.89	-	1.52%	331,851
Mar 23, 2026	223.03	227.27	222.06	222.50	222.50	2.27%	1,012,304
Mar 20, 2026	218.34	220.00	215.87	217.56	217.56	-0.07%	1,626,833
Mar 19, 2026	216.71	220.66	214.51	217.71	217.71	-1.87%	1,657,531
Mar 18, 2026	225.77	227.61	220.79	221.86	221.86	-1.80%	1,236,483
Mar 17, 2026	227.00	227.45	223.01	225.92	225.92	1.06%	1,073,637
Mar 16, 2026	224.00	225.64	221.80	223.55	223.55	0.68%	1,099,017
Mar 13, 2026	221.71	222.77	219.32	222.05	222.05	1.06%	1,081,838
Mar 12, 2026	229.18	230.32	219.03	219.73	219.73	-5.14%	1,412,982
Mar 11, 2026	227.63	231.95	224.78	231.63	231.63	1.63%	1,599,221
Mar 10, 2026	231.29	232.14	227.56	227.91	227.91	-1.16%	1,014,155
Mar 9, 2026	225.38	230.81	221.03	230.58	230.58	0.15%	1,802,264
Mar 6, 2026	234.86	235.26	229.60	230.24	230.24	-4.00%	1,841,933
Mar 5, 2026	245.37	246.93	238.68	239.84	238.95	-2.95%	1,077,629
Mar 4, 2026	249.13	250.03	245.46	247.13	246.21	-0.33%	1,548,321
Mar 3, 2026	249.53	249.90	243.60	247.96	247.04	-3.57%	1,364,018
Mar 2, 2026	258.28	260.82	254.91	257.15	256.20	-1.38%	1,210,707
Feb 27, 2026	262.00	263.69	255.81	260.76	259.79	-1.56%	2,167,817
Feb 26, 2026	261.60	266.05	254.62	264.89	263.91	1.62%	2,208,136
Feb 25, 2026	260.83	261.77	252.14	260.66	259.69	-0.45%	1,777,781
Feb 24, 2026	247.03	262.69	246.64	261.85	260.88	4.19%	2,273,851
Feb 23, 2026	253.65	257.72	249.71	251.31	250.38	-1.45%	1,693,840
Feb 20, 2026	257.03	262.33	252.69	255.00	254.05	-1.10%	1,416,029
Feb 19, 2026	259.02	260.34	256.06	257.84	256.88	-0.83%	1,083,103
Feb 18, 2026	257.44	263.10	255.33	260.00	259.04	0.13%	1,041,696
Feb 17, 2026	259.22	261.03	256.95	259.67	258.71	-0.65%	939,084
Feb 13, 2026	261.61	264.72	258.85	261.36	260.39	-0.87%	1,549,428
Feb 12, 2026	265.87	271.64	263.01	263.66	262.68	-1.38%	1,161,991
Feb 11, 2026	264.04	267.66	263.08	267.36	266.37	1.32%	2,073,781
Feb 10, 2026	263.20	264.80	260.08	263.88	262.90	0.87%	1,246,462
Feb 9, 2026	263.10	265.00	260.02	261.61	260.64	-0.44%	841,774
Feb 6, 2026	256.20	263.34	256.03	262.76	261.78	3.14%	1,522,036
Feb 5, 2026	257.14	257.61	251.89	254.75	253.80	-2.41%	1,634,695
Feb 4, 2026	259.00	262.59	257.12	261.05	260.08	1.32%	2,229,787
Feb 3, 2026	255.39	262.88	253.74	257.65	256.69	1.06%	1,864,698
Feb 2, 2026	252.02	255.70	249.73	254.94	253.99	0.98%	1,310,487
Jan 30, 2026	255.17	257.00	250.14	252.46	251.52	-1.55%	1,331,658
Jan 29, 2026	253.42	256.47	250.29	256.43	255.48	1.87%	874,300
Jan 28, 2026	251.40	252.72	247.22	251.73	250.80	0.06%	982,702
Jan 27, 2026	253.64	254.68	249.66	251.57	250.64	-1.15%	957,601
Jan 26, 2026	253.23	255.48	252.50	254.50	253.56	0.19%	1,461,126
Jan 23, 2026	252.21	254.54	249.91	254.02	253.08	0.89%	1,125,405
Jan 22, 2026	252.03	255.43	250.35	251.77	250.84	0.97%	2,097,395
Jan 21, 2026	243.59	251.19	242.83	249.35	248.42	2.77%	1,062,989
Jan 20, 2026	244.37	246.19	241.97	242.62	241.72	-2.56%	977,962
Jan 16, 2026	250.54	252.95	248.19	249.00	248.08	-0.34%	973,089
Jan 15, 2026	248.30	250.39	247.09	249.86	248.93	1.53%	1,180,601
Jan 14, 2026	243.62	246.34	242.01	246.10	245.19	1.23%	1,319,029
Jan 13, 2026	242.30	244.17	240.10	243.10	242.20	0.65%	821,795
Jan 12, 2026	237.58	241.99	237.15	241.53	240.63	1.12%	1,048,086