Ferguson Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	225.06	225.38	222.05	223.31	223.31	-0.19%	964,752
May 21, 2026	222.50	226.24	219.76	223.74	223.74	-0.86%	1,940,267
May 20, 2026	222.38	226.29	219.91	225.68	225.68	1.85%	1,844,093
May 19, 2026	217.59	222.02	214.44	221.57	221.57	0.74%	1,714,368
May 18, 2026	223.63	225.49	218.29	219.95	219.95	-1.73%	1,518,391
May 15, 2026	227.51	227.53	223.39	223.82	223.82	-3.15%	1,605,885
May 14, 2026	235.18	236.00	231.15	232.00	231.11	-0.69%	978,594
May 13, 2026	237.93	237.93	231.00	233.62	232.72	-1.88%	941,940
May 12, 2026	243.12	244.77	236.97	238.10	237.19	-2.41%	1,582,729
May 11, 2026	241.74	245.72	240.67	243.98	243.04	1.09%	1,631,566
May 8, 2026	246.53	247.15	240.23	241.34	240.41	-2.11%	1,382,157
May 7, 2026	252.81	256.30	245.46	246.53	245.58	-2.25%	1,265,042
May 6, 2026	254.47	257.85	250.90	252.21	251.24	-0.24%	1,359,413
May 5, 2026	258.52	260.00	250.85	252.81	251.84	-3.06%	1,962,132
May 4, 2026	263.20	264.34	260.00	260.80	259.80	-1.31%	1,366,711
May 1, 2026	266.84	268.42	263.48	264.27	263.26	-1.28%	1,205,009
Apr 30, 2026	259.65	268.67	259.61	267.71	266.68	4.51%	1,372,578
Apr 29, 2026	259.79	259.80	253.19	256.16	255.18	-0.78%	1,086,580
Apr 28, 2026	263.41	263.41	257.39	258.18	257.19	-2.29%	1,064,923
Apr 27, 2026	263.94	267.20	261.81	264.22	263.21	0.24%	1,213,505
Apr 24, 2026	261.94	264.12	260.00	263.59	262.58	0.08%	1,120,498
Apr 23, 2026	264.31	266.32	261.14	263.37	262.36	0.50%	1,353,631
Apr 22, 2026	267.00	268.95	260.61	262.07	261.06	-0.36%	1,444,127
Apr 21, 2026	266.62	268.60	262.89	263.01	262.00	-0.16%	1,918,554
Apr 20, 2026	259.71	264.37	259.35	263.42	262.41	1.12%	2,224,875
Apr 17, 2026	261.70	265.12	259.90	260.49	259.49	1.34%	1,816,449
Apr 16, 2026	257.44	259.82	256.48	257.05	256.06	-0.04%	1,169,522
Apr 15, 2026	258.30	258.73	253.71	257.16	256.17	-0.66%	1,003,569
Apr 14, 2026	259.22	259.66	256.41	258.86	257.87	0.16%	876,559
Apr 13, 2026	254.87	258.97	254.36	258.45	257.46	0.72%	1,138,500
Apr 10, 2026	256.31	258.15	254.02	256.61	255.63	1.15%	1,113,841
Apr 9, 2026	247.73	255.82	247.73	253.68	252.71	1.80%	1,270,483
Apr 8, 2026	247.30	251.41	246.50	249.20	248.24	5.63%	1,769,189
Apr 7, 2026	236.98	238.00	233.32	235.92	235.01	-1.33%	1,359,614
Apr 6, 2026	235.07	239.38	232.69	239.10	238.18	1.71%	1,358,586
Apr 2, 2026	233.68	241.74	232.71	235.07	234.17	-1.67%	1,511,546
Apr 1, 2026	235.41	241.86	235.25	239.06	238.14	2.49%	2,272,948
Mar 31, 2026	227.91	236.54	227.04	233.26	232.37	4.30%	1,682,518
Mar 30, 2026	227.47	227.91	222.45	223.65	222.79	-0.49%	1,124,574
Mar 27, 2026	220.68	225.39	220.40	224.76	223.90	1.56%	945,319
Mar 26, 2026	226.45	229.26	221.28	221.31	220.46	-3.29%	868,169
Mar 25, 2026	228.48	229.75	224.49	228.84	227.96	1.29%	1,045,000
Mar 24, 2026	220.08	226.45	218.72	225.93	225.06	1.54%	1,417,719
Mar 23, 2026	223.03	227.27	222.06	222.50	221.65	2.27%	1,012,311
Mar 20, 2026	218.34	220.00	215.87	217.56	216.73	-0.07%	1,648,135
Mar 19, 2026	216.71	220.66	214.51	217.71	216.87	-1.87%	1,658,609
Mar 18, 2026	225.77	227.61	220.79	221.86	221.01	-1.80%	1,276,952
Mar 17, 2026	227.00	227.45	223.01	225.92	225.05	1.06%	1,128,255
Mar 16, 2026	224.00	225.64	221.80	223.55	222.69	0.68%	1,128,501
Mar 13, 2026	221.71	222.77	219.32	222.05	221.20	1.06%	1,092,690