Ferguson Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	256.20	263.34	256.03	262.76	262.76	3.14%	1,522,012
Feb 5, 2026	257.14	257.61	251.89	254.75	254.75	-2.41%	1,629,909
Feb 4, 2026	259.00	262.59	257.12	261.05	261.05	1.32%	2,222,588
Feb 3, 2026	255.39	262.88	253.74	257.65	257.65	1.06%	1,856,789
Feb 2, 2026	252.02	255.70	249.73	254.94	254.94	0.98%	1,310,487
Jan 30, 2026	255.17	257.00	250.14	252.46	252.46	-1.55%	1,329,184
Jan 29, 2026	253.42	256.47	250.29	256.43	256.43	1.87%	870,757
Jan 28, 2026	251.40	252.72	247.22	251.73	251.73	0.06%	911,721
Jan 27, 2026	253.64	254.68	249.66	251.57	251.57	-1.15%	956,029
Jan 26, 2026	253.23	255.48	252.50	254.50	254.50	0.19%	1,415,163
Jan 23, 2026	252.21	254.54	249.91	254.02	254.02	0.89%	1,125,387
Jan 22, 2026	252.03	255.43	250.35	251.77	251.77	0.97%	2,097,299
Jan 21, 2026	243.59	251.19	242.83	249.35	249.35	2.77%	1,059,900
Jan 20, 2026	244.37	246.19	241.97	242.62	242.62	-2.56%	977,957
Jan 16, 2026	250.54	252.95	248.19	249.00	249.00	-0.34%	966,663
Jan 15, 2026	248.30	250.39	247.09	249.86	249.86	1.53%	1,180,601
Jan 14, 2026	243.62	246.34	242.01	246.10	246.10	1.23%	1,319,023
Jan 13, 2026	242.30	244.17	240.10	243.10	243.10	0.65%	819,312
Jan 12, 2026	237.58	241.99	237.15	241.53	241.53	1.12%	1,048,009
Jan 9, 2026	232.66	239.60	231.80	238.86	238.86	4.11%	1,695,446
Jan 8, 2026	220.94	231.72	220.72	229.42	229.42	3.40%	1,674,303
Jan 7, 2026	227.97	228.80	221.82	221.87	221.87	-1.83%	1,638,208
Jan 6, 2026	227.89	227.91	223.53	226.01	226.01	-0.70%	1,298,568
Jan 5, 2026	223.92	229.15	223.92	227.60	227.60	1.15%	978,598
Jan 2, 2026	223.16	225.74	222.01	225.02	225.02	1.07%	879,942
Dec 31, 2025	225.69	225.69	222.36	222.63	221.74	-1.30%	831,497
Dec 30, 2025	226.18	226.85	225.27	225.57	224.67	-0.66%	787,311
Dec 29, 2025	228.88	229.24	225.94	227.06	226.15	-0.71%	665,420
Dec 26, 2025	228.44	228.82	227.45	228.69	227.78	0.07%	367,245
Dec 24, 2025	227.75	228.91	226.66	228.53	227.62	0.54%	346,601
Dec 23, 2025	228.55	229.23	225.73	227.30	226.39	-1.04%	777,010
Dec 22, 2025	230.91	230.99	227.16	229.70	228.78	0.37%	920,319
Dec 19, 2025	226.04	229.80	225.44	228.85	227.94	1.23%	2,494,217
Dec 18, 2025	229.09	232.11	225.67	226.06	225.16	0.47%	1,442,131
Dec 17, 2025	223.06	225.29	221.50	225.00	224.10	0.13%	1,776,231
Dec 16, 2025	225.30	227.71	223.48	224.70	223.80	-0.34%	1,530,676
Dec 15, 2025	226.13	227.20	222.96	225.47	224.57	0.36%	1,658,704
Dec 12, 2025	231.17	231.99	223.70	224.66	223.76	-1.55%	1,839,710
Dec 11, 2025	233.31	233.85	227.52	228.20	227.29	-1.35%	2,169,585
Dec 10, 2025	226.02	233.46	225.74	231.32	230.40	2.34%	2,632,871
Dec 9, 2025	232.60	238.60	225.21	226.02	225.12	-8.05%	3,871,158
Dec 8, 2025	249.32	250.49	244.51	245.80	244.82	-1.04%	1,876,251
Dec 5, 2025	249.52	251.18	247.99	248.38	247.39	-0.46%	1,584,918
Dec 4, 2025	253.26	253.29	249.13	249.52	248.52	-1.31%	1,390,975
Dec 3, 2025	252.09	253.44	250.34	252.84	251.83	0.22%	885,735
Dec 2, 2025	253.45	253.45	250.48	252.29	251.28	0.30%	862,880
Dec 1, 2025	249.48	252.30	248.44	251.54	250.53	-0.05%	2,109,550
Nov 28, 2025	254.06	254.70	251.44	251.67	250.66	-0.34%	988,597
Nov 26, 2025	247.94	254.82	247.94	252.54	251.53	1.83%	1,128,601
Nov 25, 2025	241.31	248.55	240.85	248.00	247.01	3.03%	961,053