Ferguson Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	258.52	260.00	254.05	255.74	-	-1.94%	117,836
May 4, 2026	263.20	264.34	260.00	260.80	260.80	-1.31%	1,349,248
May 1, 2026	266.84	268.42	263.48	264.27	264.27	-1.28%	1,195,107
Apr 30, 2026	259.65	268.67	259.61	267.71	267.71	4.51%	1,365,016
Apr 29, 2026	259.79	259.80	253.19	256.16	256.16	-0.78%	1,074,544
Apr 28, 2026	263.41	263.41	257.39	258.18	258.18	-2.29%	1,064,461
Apr 27, 2026	263.94	267.20	261.81	264.22	264.22	0.24%	1,183,971
Apr 24, 2026	261.94	264.12	260.00	263.59	263.59	0.08%	1,111,159
Apr 23, 2026	264.31	266.32	261.14	263.37	263.37	0.50%	1,353,453
Apr 22, 2026	267.00	268.95	260.61	262.07	262.07	-0.36%	1,434,564
Apr 21, 2026	266.62	268.60	262.89	263.01	263.01	-0.16%	1,918,517
Apr 20, 2026	259.71	264.37	259.35	263.42	263.42	1.12%	2,224,304
Apr 17, 2026	261.70	265.12	259.90	260.49	260.49	1.34%	1,758,661
Apr 16, 2026	257.44	259.82	256.48	257.05	257.05	-0.04%	1,169,319
Apr 15, 2026	258.30	258.73	253.71	257.16	257.16	-0.66%	1,003,569
Apr 14, 2026	259.22	259.66	256.41	258.86	258.86	0.16%	864,779
Apr 13, 2026	254.87	258.97	254.36	258.45	258.45	0.72%	1,138,487
Apr 10, 2026	256.31	258.15	254.02	256.61	256.61	1.15%	1,113,241
Apr 9, 2026	247.73	255.82	247.73	253.68	253.68	1.80%	1,270,038
Apr 8, 2026	247.30	251.41	246.50	249.20	249.20	5.63%	1,760,475
Apr 7, 2026	236.98	238.00	233.32	235.92	235.92	-1.33%	1,358,994
Apr 6, 2026	235.07	239.38	232.69	239.10	239.10	1.71%	1,358,483
Apr 2, 2026	233.68	241.74	232.71	235.07	235.07	-1.67%	1,509,217
Apr 1, 2026	235.41	241.86	235.25	239.06	239.06	2.49%	2,272,875
Mar 31, 2026	227.91	236.54	227.04	233.26	233.26	4.30%	1,677,276
Mar 30, 2026	227.47	227.91	222.45	223.65	223.65	-0.49%	1,119,741
Mar 27, 2026	220.68	225.39	220.40	224.76	224.76	1.56%	945,305
Mar 26, 2026	226.45	229.26	221.28	221.31	221.31	-3.29%	862,004
Mar 25, 2026	228.48	229.75	224.49	228.84	228.84	1.29%	1,003,798
Mar 24, 2026	220.08	226.45	218.72	225.93	225.93	1.54%	1,416,591
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