Dark

FERG
Ferguson Enterprises Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

256.58USD+1.267%(+3.21)2,492,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:25:30 AM EDT

255.00USD+0.643%(+1.63)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

256.69USD+0.043%(+0.11)398,338

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	254.1800	260.8800	254.1800	256.6900	+1.310%	2,617,046	0.000%
2026-08-06	256.3200	257.5700	252.4100	253.3700	-0.737%	2,697,288	+1.310%
2026-08-05	253.5500	256.0300	252.2200	255.2500	-0.102%	2,483,072	+0.564%
2026-08-04	249.8400	258.9200	249.7900	255.5100	+2.171%	46,181,944	+0.462%
2026-08-03	252.0000	256.9900	247.5100	250.0800	+6.721%	10,844,601	+2.643%
2026-07-31	228.3500	236.5400	226.8000	234.3300	+3.521%	1,999,901	+9.542%
2026-07-30	229.4100	229.7200	223.6400	226.3600	+0.071%	1,416,823	+13.399%
2026-07-29	226.3800	228.6500	222.4750	226.2000	-2.508%	2,051,832	+13.479%
2026-07-28	235.2800	236.3100	228.3000	232.0200	-0.889%	1,410,020	+10.633%
2026-07-27	231.8600	236.2400	229.7100	234.1000	+1.487%	1,059,054	+9.650%
2026-07-24	227.9900	233.8100	226.9350	230.6700	+0.875%	1,084,082	+11.280%
2026-07-23	227.2000	231.6900	226.2800	228.6700	-0.418%	865,984	+12.253%
2026-07-22	228.7300	231.3800	227.4750	229.6300	+1.382%	717,912	+11.784%
2026-07-21	229.8600	230.9800	224.3200	226.5000	-1.100%	1,476,879	+13.329%
2026-07-20	233.5400	234.2400	228.1000	229.0200	-1.293%	812,323	+12.082%
2026-07-17	233.1200	236.3700	230.6100	232.0200	-0.889%	1,009,312	+10.633%
2026-07-16	230.1200	234.8300	227.6850	234.1000	+1.553%	1,255,420	+9.650%
2026-07-15	234.5800	234.9200	229.9450	230.5200	-1.773%	1,070,172	+11.353%
2026-07-14	235.4300	237.1000	232.5300	234.6800	+0.639%	1,374,846	+9.379%
2026-07-13	227.9600	234.5700	227.8600	233.1900	+2.519%	1,568,784	+10.078%
2026-07-10	225.4200	228.9499	224.7350	227.4600	+1.264%	1,257,084	+12.851%
2026-07-09	222.6000	225.6850	222.3100	224.6200	+1.427%	1,476,012	+14.277%
2026-07-08	221.6300	223.7200	218.5400	221.4600	-0.771%	1,111,811	+15.908%
2026-07-07	221.3700	223.9400	220.9100	223.1800	-2.507%	1,440,137	+15.015%
2026-07-06	230.0300	230.3000	226.0700	228.9200	-0.573%	1,293,355	+12.131%
2026-07-02	232.3600	233.4700	226.1800	230.2400	+0.454%	1,006,506	+11.488%
2026-07-01	236.8000	237.4000	229.1850	229.2000	-3.426%	1,283,106	+11.994%
2026-06-30	239.6000	240.0500	236.2200	237.3300	-0.536%	1,233,272	+8.157%
2026-06-29	235.5100	239.0600	233.6500	238.6100	0.000%	1,073,569	+7.577%
2026-06-26	238.8100	238.8800	234.6000	238.6100	-0.893%	1,591,669	+7.577%
2026-06-25	238.3500	245.1500	236.9200	240.7600	+1.724%	1,380,989	+6.617%
2026-06-24	235.3600	240.0800	234.2500	236.6800	+1.124%	961,039	+8.454%
2026-06-23	231.2500	236.1800	228.5800	234.0500	-1.361%	1,062,820	+9.673%
2026-06-22	238.0300	239.6200	235.2600	237.2800	-0.449%	1,245,393	+8.180%
2026-06-18	231.0300	241.8600	231.0300	238.3500	+3.802%	2,049,622	+7.695%
2026-06-17	234.1900	239.5700	229.5800	229.6200	-2.206%	1,425,619	+11.789%
2026-06-16	235.9100	237.3300	232.4525	234.8000	-0.323%	1,245,122	+9.323%
2026-06-15	234.7500	237.5700	233.8450	235.5600	+2.382%	2,012,432	+8.970%
2026-06-12	230.5100	230.8900	225.5800	230.0800	+0.899%	1,169,357	+11.566%
2026-06-11	224.8500	228.5400	222.4100	228.0300	+1.545%	1,445,412	+12.569%
2026-06-10	233.8100	233.8400	223.3600	224.5600	-4.621%	1,658,047	+14.308%
2026-06-09	226.4400	235.5000	226.4400	235.4400	+4.971%	1,827,680	+9.026%
2026-06-08	228.3000	229.6500	224.0600	224.2900	-2.304%	1,219,680	+14.446%
2026-06-05	228.9000	231.3000	226.7000	229.5800	-0.442%	1,374,556	+11.809%
2026-06-04	227.3400	231.1300	226.4450	230.6000	+1.995%	1,366,112	+11.314%
2026-06-03	227.8000	230.7500	226.0900	226.0900	-0.663%	1,259,192	+13.534%
2026-06-02	225.4500	229.5950	225.3800	227.6000	+1.435%	1,390,794	+12.781%
2026-06-01	222.0300	224.6200	219.8200	224.3800	-0.704%	1,321,753	+14.400%
2026-05-29	225.6400	226.9075	224.1100	225.9700	-0.230%	2,069,965	+13.595%
2026-05-28	227.2300	229.2600	225.8300	226.4900	-1.440%	1,343,036	+13.334%
2026-05-27	229.5400	232.3500	228.7001	229.8000	+1.100%	1,445,314	+11.701%
2026-05-26	223.7100	228.2700	223.6100	227.3000	+1.787%	1,113,487	+12.930%
2026-05-22	225.0600	225.3800	222.0500	223.3100	-0.192%	974,081	+14.948%
2026-05-21	222.5000	226.2350	219.7601	223.7400	-0.860%	1,953,045	+14.727%
2026-05-20	222.3800	226.2900	219.9100	225.6800	+1.855%	1,848,437	+13.741%
2026-05-19	217.5900	222.0200	214.4400	221.5700	+0.737%	1,797,473	+15.851%
2026-05-18	223.6300	225.4850	218.2900	219.9500	-1.729%	1,543,508	+16.704%
2026-05-15	227.5100	227.5328	223.3900	223.8200	-3.526%	1,605,886	+14.686%
2026-05-14	235.1800	236.0000	231.1450	232.0000	-0.693%	978,595	+10.642%
2026-05-13	237.9300	237.9300	231.0000	233.6200	-1.882%	941,940	+9.875%
2026-05-12	243.1200	244.7700	236.9700	238.1000	-2.410%	1,582,729	+7.808%
2026-05-11	241.7400	245.7200	240.6700	243.9800	+1.094%	1,631,567	+5.209%
2026-05-08	246.5300	247.1500	240.2300	241.3400	-2.105%	1,382,158	+6.360%
2026-05-07	252.8100	256.3000	245.4600	246.5300	-2.252%	1,265,042	+4.121%
2026-05-06	254.4700	257.8500	250.9000	252.2100	-0.237%	1,359,414	+1.776%
2026-05-05	258.5200	260.0000	250.8500	252.8100	-3.064%	1,962,133	+1.535%
2026-05-04	263.2000	264.3400	260.0000	260.8000	-1.313%	1,366,712	-1.576%
2026-05-01	266.8400	268.4200	263.4800	264.2700	-1.285%	1,205,009	-2.868%
2026-04-30	259.6500	268.6700	259.6100	267.7100	+4.509%	1,372,578	-4.116%
2026-04-29	259.7900	259.8000	253.1850	256.1600	-0.782%	1,086,580	+0.207%
2026-04-28	263.4100	263.4100	257.3850	258.1800	-2.286%	1,064,912	-0.577%
2026-04-27	263.9400	267.2000	261.8100	264.2200	+0.239%	1,213,505	-2.850%
2026-04-24	261.9400	264.1200	260.0000	263.5900	+0.084%	1,120,498	-2.618%
2026-04-23	264.3100	266.3200	261.1400	263.3700	+0.496%	1,353,632	-2.536%
2026-04-22	267.0000	268.9500	260.6050	262.0700	-0.357%	1,444,127	-2.053%
2026-04-21	266.6200	268.5950	262.8900	263.0100	-0.156%	1,918,148	-2.403%
2026-04-20	259.7100	264.3700	259.3450	263.4200	+1.125%	2,224,267	-2.555%
2026-04-17	261.7000	265.1200	259.8950	260.4900	+1.338%	1,816,449	-1.459%
2026-04-16	257.4400	259.8200	256.4800	257.0500	-0.043%	1,169,522	-0.140%
2026-04-15	258.3000	258.7300	253.7100	257.1600	-0.657%	1,003,570	-0.183%
2026-04-14	259.2200	259.6600	256.4100	258.8600	+0.159%	876,559	-0.838%
2026-04-13	254.8700	258.9700	254.3600	258.4500	+0.717%	1,138,478	-0.681%
2026-04-10	256.3100	258.1500	254.0200	256.6100	+1.155%	1,113,840	+0.031%
2026-04-09	247.7300	255.8150	247.7300	253.6800	+1.798%	1,270,472	+1.187%
2026-04-08	247.3000	251.4100	246.5000	249.2000	+5.629%	1,769,189	+3.006%
2026-04-07	236.9800	237.9950	233.3150	235.9200	-1.330%	1,359,615	+8.804%
2026-04-06	235.0700	239.3800	232.6900	239.1000	+1.714%	1,358,586	+7.357%
2026-04-02	233.6750	241.7400	232.7050	235.0700	-1.669%	1,511,547	+9.197%
2026-04-01	235.4100	241.8600	235.2500	239.0600	+2.486%	2,272,949	+7.375%
2026-03-31	227.9100	236.5400	227.0400	233.2600	+4.297%	1,682,518	+10.045%
2026-03-30	227.4700	227.9100	222.4500	223.6500	-0.494%	1,124,575	+14.773%
2026-03-27	220.6800	225.3900	220.4000	224.7600	+1.559%	945,319	+14.206%
2026-03-26	226.4500	229.2550	221.2800	221.3100	-3.291%	868,169	+15.987%
2026-03-25	228.4800	229.7450	224.4900	228.8400	+1.288%	1,045,000	+12.170%
2026-03-24	220.0800	226.4500	218.7200	225.9300	+1.542%	1,417,719	+13.615%
2026-03-23	223.0300	227.2700	222.0550	222.5000	+2.271%	1,012,312	+15.366%
2026-03-20	218.3400	220.0000	215.8700	217.5600	-0.069%	1,647,815	+17.986%
2026-03-19	216.7100	220.6600	214.5100	217.7100	-1.871%	1,658,610	+17.905%
2026-03-18	225.7700	227.6100	220.7900	221.8600	-1.797%	1,276,952	+15.699%
2026-03-17	227.0000	227.4450	223.0100	225.9200	+1.060%	1,128,256	+13.620%
2026-03-16	224.0000	225.6400	221.8000	223.5500	+0.676%	1,128,501	+14.824%
2026-03-13	221.7100	222.7700	219.3200	222.0500	+1.056%	1,092,690	+15.600%
2026-03-12	229.1800	230.3200	219.0300	219.7300	-5.138%	1,417,018	+16.821%
2026-03-11	227.6300	231.9500	224.7800	231.6300	+1.632%	1,651,055	+10.819%
2026-03-10	231.2900	232.1400	227.5609	227.9100	-1.158%	1,014,654	+12.628%
2026-03-09	225.3800	230.8100	221.0300	230.5800	+0.148%	1,802,555	+11.324%
2026-03-06	234.8600	235.2600	229.5975	230.2400	-4.003%	1,846,585	+11.488%
2026-03-05	245.3700	246.9300	238.6800	239.8400	-2.950%	1,099,467	+7.026%
2026-03-04	249.1300	250.0300	245.4600	247.1300	-0.335%	1,548,321	+3.868%
2026-03-03	249.5300	249.9000	243.5975	247.9600	-3.574%	1,364,019	+3.521%
2026-03-02	258.2800	260.8200	254.9100	257.1500	-1.384%	1,210,667	-0.179%
2026-02-27	262.0000	263.6900	255.8100	260.7600	-1.559%	2,167,391	-1.561%
2026-02-26	261.6000	266.0500	254.6200	264.8900	+1.623%	2,202,847	-3.096%
2026-02-25	260.8300	261.7650	252.1400	260.6600	-0.454%	1,777,781	-1.523%
2026-02-24	247.0300	262.6900	246.6400	261.8500	+4.194%	2,273,852	-1.971%
2026-02-23	253.6500	257.7200	249.7100	251.3100	-1.447%	1,693,840	+2.141%
2026-02-20	257.0300	262.3300	252.6900	255.0000	-1.101%	1,416,029	+0.663%
2026-02-19	259.0200	260.3400	256.0550	257.8400	-0.831%	1,083,025	-0.446%
2026-02-18	257.4400	263.1000	255.3300	260.0000	+0.127%	1,041,326	-1.273%
2026-02-17	259.2200	261.0300	256.9500	259.6700	-0.647%	939,084	-1.148%
2026-02-13	261.6100	264.7200	258.8500	261.3600	-0.872%	1,549,244	-1.787%
2026-02-12	265.8700	271.6400	263.0100	263.6600	-1.384%	1,161,991	-2.644%
2026-02-11	264.0400	267.6600	263.0800	267.3600	+1.319%	2,073,602	-3.991%
2026-02-10	263.2000	264.8000	260.0760	263.8800	+0.868%	1,246,462	-2.725%
2026-02-09	263.1000	265.0000	260.0200	261.6100	-0.438%	841,774	-1.881%
2026-02-06	256.2000	263.3400	256.0250	262.7600	+3.144%	1,521,994	-2.310%
2026-02-05	257.1400	257.6100	251.8900	254.7500	-2.413%	1,634,594	+0.762%
2026-02-04	259.0000	262.5900	257.1200	261.0500	+1.320%	2,229,787	-1.670%
2026-02-03	255.3900	262.8800	253.7400	257.6500	+1.063%	1,864,682	-0.373%
2026-02-02	252.0200	255.7000	249.7300	254.9400	+0.982%	1,310,386	+0.686%
2026-01-30	255.1700	257.0000	250.1400	252.4600	-1.548%	1,331,657	+1.676%
2026-01-29	253.4200	256.4675	250.2850	256.4300	+1.867%	874,300	+0.101%
2026-01-28	251.4000	252.7150	247.2200	251.7300	+0.064%	982,702	+1.970%
2026-01-27	253.6400	254.6800	249.6600	251.5700	-1.151%	957,601	+2.035%
2026-01-26	253.2300	255.4800	252.5000	254.5000	+0.189%	1,460,319	+0.861%
2026-01-23	252.2100	254.5350	249.9050	254.0200	+0.894%	1,125,405	+1.051%
2026-01-22	252.0300	255.4300	250.3500	251.7700	+0.971%	2,097,370	+1.954%
2026-01-21	243.5900	251.1900	242.8300	249.3500	+2.774%	1,062,989	+2.944%
2026-01-20	244.3700	246.1872	241.9701	242.6200	-2.562%	977,884	+5.799%
2026-01-16	250.5400	252.9500	248.1900	249.0000	-0.344%	973,087	+3.088%
2026-01-15	248.3000	250.3900	247.0900	249.8600	+1.528%	1,180,544	+2.734%
2026-01-14	243.6200	246.3400	242.0100	246.1000	+1.234%	1,319,028	+4.303%
2026-01-13	242.3000	244.1700	240.1000	243.1000	+0.650%	821,597	+5.590%
2026-01-12	237.5800	241.9900	237.1500	241.5300	+1.118%	1,048,083	+6.277%
2026-01-09	232.6600	239.5950	231.8000	238.8600	+4.115%	1,617,825	+7.465%
2026-01-08	220.9400	231.7200	220.7200	229.4200	+3.403%	1,693,787	+11.886%
2026-01-07	227.9700	228.8000	221.8200	221.8700	-1.832%	1,649,333	+15.694%
2026-01-06	227.8900	227.9100	223.5300	226.0100	-0.699%	1,325,279	+13.575%
2026-01-05	223.9200	229.1500	223.9200	227.6000	+1.147%	978,597	+12.781%
2026-01-02	223.1600	225.7400	222.0100	225.0200	+1.074%	879,832	+14.074%
2025-12-31	225.6900	225.6900	222.3600	222.6300	-1.303%	831,497	+15.299%
2025-12-30	226.1800	226.8500	225.2700	225.5700	-0.656%	787,311	+13.796%
2025-12-29	228.8800	229.2400	225.9400	227.0600	-0.713%	665,420	+13.049%
2025-12-26	228.4400	228.8200	227.4500	228.6900	+0.070%	367,245	+12.244%
2025-12-24	227.7500	228.9100	226.6600	228.5300	+0.541%	346,601	+12.322%
2025-12-23	228.5500	229.2300	225.7300	227.3000	-1.045%	777,010	+12.930%
2025-12-22	230.9100	230.9900	227.1600	229.7000	+0.371%	920,319	+11.750%
2025-12-19	226.0400	229.8000	225.4400	228.8500	+1.234%	2,494,217	+12.165%
2025-12-18	229.0900	232.1100	225.6700	226.0600	+0.471%	1,442,131	+13.550%
2025-12-17	223.0600	225.2900	221.5000	225.0000	+0.134%	1,776,131	+14.084%
2025-12-16	225.3000	227.7050	223.4750	224.7000	-0.342%	1,530,676	+14.237%
2025-12-15	226.1300	227.2000	222.9600	225.4700	+0.361%	1,658,704	+13.847%
2025-12-12	231.1700	231.9900	223.7000	224.6600	-1.551%	1,839,710	+14.257%
2025-12-11	233.3100	233.8500	227.5200	228.2000	-1.349%	2,169,585	+12.485%
2025-12-10	226.0200	233.4600	225.7400	231.3200	+2.345%	2,632,871	+10.967%
2025-12-09	232.6000	238.6000	225.2100	226.0200	-8.047%	3,871,158	+13.570%
2025-12-08	249.3200	250.4900	244.5100	245.8000	-1.039%	1,876,251	+4.430%
2025-12-05	249.5200	251.1800	247.9900	248.3800	-0.457%	1,584,918	+3.346%
2025-12-04	253.2600	253.2900	249.1300	249.5200	-1.313%	1,390,975	+2.874%
2025-12-03	252.0900	253.4400	250.3400	252.8400	+0.218%	885,735	+1.523%
2025-12-02	253.4500	253.4500	250.4800	252.2900	+0.298%	862,880	+1.744%
2025-12-01	249.4800	252.2975	248.4400	251.5400	-0.052%	2,109,550	+2.047%
2025-11-28	254.0600	254.7000	251.4400	251.6700	-0.344%	988,597	+1.995%
2025-11-26	247.9400	254.8200	247.9400	252.5400	+1.831%	1,128,601	+1.643%
2025-11-25	241.3100	248.5500	240.8500	248.0000	+3.029%	961,053	+3.504%
2025-11-24	236.9600	241.9800	236.4300	240.7100	+1.600%	1,925,888	+6.639%
2025-11-21	234.1200	237.9400	231.2400	236.9200	+2.257%	1,606,039	+8.345%
2025-11-20	239.3000	241.0050	231.3800	231.6900	-2.121%	1,601,273	+10.790%
2025-11-19	235.7200	238.9000	235.2500	236.7100	+0.072%	1,293,697	+8.441%
2025-11-18	234.4300	238.1600	232.9950	236.5400	+0.361%	1,658,820	+8.519%
2025-11-17	242.3500	242.3500	235.2100	235.6900	-2.928%	1,713,839	+8.910%
2025-11-14	240.6500	244.5000	239.4001	242.8000	-0.156%	1,375,880	+5.721%
2025-11-13	251.6800	251.6800	242.7200	243.1800	-3.931%	2,340,193	+5.556%
2025-11-12	255.4100	256.9300	252.9700	253.1300	-0.393%	2,111,098	+1.406%
2025-11-11	252.0900	255.2500	250.8400	254.1300	+1.010%	1,260,246	+1.007%
2025-11-10	252.2200	253.5900	248.7600	251.5900	+0.773%	1,524,478	+2.027%
2025-11-07	242.4400	250.1200	241.5100	249.6600	+1.447%	1,808,364	+2.816%
2025-11-06	249.7200	250.6400	245.7800	246.1000	-1.165%	1,872,284	+4.303%
2025-11-05	242.8900	249.2600	241.4300	249.0000	+1.695%	3,458,680	+3.088%
2025-11-04	243.1400	247.2600	242.5600	244.8500	-1.095%	1,031,074	+4.836%
2025-11-03	248.5100	250.3950	245.6300	247.5600	-0.378%	1,656,079	+3.688%
2025-10-31	246.2400	248.6700	244.3450	248.5000	+1.111%	2,158,076	+3.296%
2025-10-30	248.8400	252.0800	245.7500	245.7700	-1.329%	995,157	+4.443%
2025-10-29	247.4600	252.5200	245.6000	249.0800	+0.765%	972,637	+3.055%
2025-10-28	249.4900	250.9800	247.1050	247.1900	-1.522%	1,274,243	+3.843%
2025-10-27	250.6000	252.3600	249.1300	251.0100	+0.738%	1,544,329	+2.263%
2025-10-24	248.0100	251.1500	247.3600	249.1700	+1.694%	1,957,744	+3.018%
2025-10-23	240.6900	246.3500	239.9500	245.0200	+1.964%	1,369,956	+4.763%
2025-10-22	243.3600	244.7100	240.1550	240.3000	-1.790%	1,238,022	+6.821%
2025-10-21	241.2300	246.6500	240.6100	244.6800	+1.099%	1,505,826	+4.908%
2025-10-20	239.9400	242.5100	237.9100	242.0200	+2.144%	1,467,631	+6.061%
2025-10-17	233.6200	237.6500	233.0950	236.9400	+0.569%	1,155,718	+8.335%
2025-10-16	242.5000	243.1200	235.1600	235.6000	-2.374%	1,369,448	+8.952%
2025-10-15	240.0400	241.5500	236.2650	241.3300	+0.379%	2,182,433	+6.365%
2025-10-14	232.7000	243.3650	232.5900	240.4200	+2.306%	1,495,131	+6.767%
2025-10-13	231.5100	235.3000	231.0500	235.0000	+1.525%	1,128,303	+9.230%
2025-10-10	235.1800	236.7800	230.9200	231.4700	-1.431%	1,684,181	+10.896%
2025-10-09	234.0600	235.0200	232.2300	234.8300	-0.021%	1,845,772	+9.309%
2025-10-08	231.6800	234.9900	230.1500	234.8800	+1.675%	1,365,174	+9.286%
2025-10-07	236.6300	236.8050	230.9600	231.0100	-1.484%	825,814	+11.116%
2025-10-06	232.5500	235.0200	229.2000	234.4900	+1.235%	1,446,904	+9.467%
2025-10-03	230.0000	232.3150	230.0000	231.6300	+0.022%	1,831,725	+10.819%
2025-10-02	227.1300	231.9500	226.4850	231.5800	+2.701%	2,642,211	+10.843%
2025-10-01	225.7300	226.0100	223.8700	225.4900	+0.405%	1,777,010	+13.837%
2025-09-30	224.6100	225.8550	223.1700	224.5800	-0.187%	2,380,099	+14.298%
2025-09-29	226.5500	226.5500	223.8500	225.0000	-0.390%	1,500,721	+14.084%
2025-09-26	225.3800	225.9900	223.3700	225.8800	+0.226%	1,295,828	+13.640%
2025-09-25	224.6900	226.9500	223.7400	225.3700	-0.473%	1,281,656	+13.897%
2025-09-24	232.5100	232.7000	225.8700	226.4400	-3.003%	1,459,569	+13.359%
2025-09-23	235.3950	237.3700	232.4700	233.4500	+0.180%	1,868,315	+9.955%
2025-09-22	229.5000	233.7000	228.5000	233.0300	+1.578%	2,277,443	+10.153%
2025-09-19	228.9400	229.7000	225.9400	229.4100	+0.092%	2,885,967	+11.891%
2025-09-18	226.3300	229.4700	224.1700	229.2000	+2.103%	2,613,857	+11.994%
2025-09-17	232.3900	232.6900	224.4200	224.4800	-3.049%	2,827,647	+14.349%
2025-09-16	235.2000	235.5500	224.1700	231.5400	+7.929%	5,042,464	+10.862%
2025-09-15	209.6900	215.2800	207.6400	214.5300	+1.380%	4,034,336	+19.652%
2025-09-12	221.0500	221.1600	210.1200	211.6100	-6.251%	4,186,079	+21.303%
2025-09-11	224.5900	225.7200	221.2600	225.7200	+0.709%	3,636,760	+13.721%
2025-09-10	228.7600	228.7600	223.6350	224.1300	-1.796%	2,961,253	+14.527%
2025-09-09	226.5400	229.0000	223.5875	228.2300	-3.972%	2,430,476	+12.470%
2025-09-08	238.2400	241.0999	236.2650	237.6700	-0.281%	1,450,036	+8.003%
2025-09-05	240.3200	243.4000	236.6150	238.3400	+0.071%	1,861,213	+7.699%
2025-09-04	230.8500	238.2100	230.1400	238.1700	+3.588%	2,529,639	+7.776%
2025-09-03	230.1200	231.1300	228.9700	229.9200	+0.100%	1,141,630	+11.643%
2025-09-02	226.3700	229.8000	225.7000	229.6900	-0.632%	1,729,608	+11.755%
2025-08-29	234.5600	234.5600	230.9000	231.1500	-1.319%	1,271,092	+11.049%
2025-08-28	235.8200	236.0000	233.4100	234.2400	-0.374%	778,898	+9.584%
2025-08-27	233.4400	235.6700	232.4000	235.1200	+0.513%	869,822	+9.174%
2025-08-26	233.1500	234.1200	232.4400	233.9200	+0.615%	1,481,652	+9.734%
2025-08-25	232.8700	233.9900	231.2901	232.4900	-0.484%	665,141	+10.409%
2025-08-22	229.2900	238.1600	229.2900	233.6200	+1.991%	1,664,462	+9.875%
2025-08-21	230.6100	231.3900	228.2050	229.0600	-0.655%	770,999	+12.062%
2025-08-20	231.7600	232.2500	229.0700	230.5700	-0.779%	899,897	+11.328%
2025-08-19	232.0500	235.1200	231.7650	232.3800	+0.550%	838,526	+10.461%
2025-08-18	231.9400	232.9240	228.3700	231.1100	-0.065%	1,193,612	+11.068%
2025-08-15	232.0200	232.1100	228.6701	231.2600	+1.421%	1,686,819	+10.996%
2025-08-14	227.9500	230.3800	227.8200	228.0200	-0.800%	1,199,026	+12.573%
2025-08-13	226.4400	229.9100	226.1400	229.8600	+1.542%	1,325,278	+11.672%
2025-08-12	222.8800	226.3700	222.3700	226.3700	+1.684%	775,208	+13.394%
2025-08-11	222.8600	222.9600	219.0600	222.6200	-0.416%	1,359,748	+15.304%
2025-08-08	224.5200	224.9600	222.8900	223.5500	-0.538%	855,301	+14.824%
2025-08-07	225.1600	226.5100	224.5300	224.7600	+0.834%	982,488	+14.206%
2025-08-06	224.7500	225.3900	222.1400	222.9000	-1.441%	1,291,035	+15.159%
2025-08-05	225.4100	226.5000	222.8700	226.1600	+0.377%	792,810	+13.499%
2025-08-04	223.0000	225.7100	222.2000	225.3100	+1.422%	715,347	+13.927%
2025-08-01	221.5100	223.3000	218.0000	222.1500	-0.528%	1,212,371	+15.548%
2025-07-31	224.1700	226.5200	222.7100	223.3300	-0.949%	926,562	+14.938%
2025-07-30	226.8300	228.8000	224.7700	225.4700	-0.657%	929,279	+13.847%
2025-07-29	227.5700	227.5700	224.7600	226.9600	+0.216%	871,141	+13.099%
2025-07-28	224.0000	227.2400	222.6400	226.4700	+1.071%	1,138,069	+13.344%
2025-07-25	223.8400	224.2500	222.4000	224.0700	+0.170%	1,110,383	+14.558%
2025-07-24	225.5400	227.5300	223.1000	223.6900	-1.770%	1,414,309	+14.753%
2025-07-23	225.2600	227.7300	224.7900	227.7200	+2.094%	1,891,264	+12.722%
2025-07-22	220.3600	223.9700	219.2600	223.0500	+1.396%	1,444,485	+15.082%
2025-07-21	222.9200	223.7100	219.7200	219.9800	-1.261%	1,230,130	+16.688%
2025-07-18	221.7800	223.6250	220.6000	222.7900	+1.805%	1,536,987	+15.216%
2025-07-17	218.0900	220.5100	217.5900	218.8400	+0.723%	1,504,851	+17.296%
2025-07-16	218.1600	218.3150	214.6100	217.2700	-0.106%	1,576,513	+18.143%
2025-07-15	220.8800	221.3000	217.1100	217.5000	-1.298%	1,168,078	+18.018%
2025-07-14	221.8500	221.9100	218.2900	220.3600	-0.104%	1,194,294	+16.487%
2025-07-11	221.5250	222.5600	220.4600	220.5900	-1.698%	1,092,810	+16.365%
2025-07-10	225.0100	226.6300	223.6800	224.4000	+0.179%	1,272,132	+14.389%
2025-07-09	225.2850	226.1650	221.3000	224.0000	+0.570%	1,468,008	+14.594%
2025-07-08	223.2300	224.5200	222.4650	222.7300	-0.202%	1,388,744	+15.247%
2025-07-07	222.0500	223.5800	219.8100	223.1800	-0.063%	1,364,307	+15.015%
2025-07-03	223.6950	224.1200	221.7100	223.3200	+0.867%	1,075,399	+14.943%
2025-07-02	221.2650	221.6024	219.1350	221.4000	+0.231%	1,713,310	+15.939%
2025-07-01	217.6100	221.4600	217.4050	220.8900	+1.442%	1,954,092	+16.207%
2025-06-30	219.1900	219.1900	216.7600	217.7500	-0.115%	2,373,251	+17.883%
2025-06-27	219.3100	219.8700	216.4300	218.0000	-0.110%	2,431,276	+17.748%
2025-06-26	220.5000	220.5000	217.3150	218.2400	-0.529%	1,194,336	+17.618%
2025-06-25	220.5150	221.0500	218.4750	219.4000	+0.114%	1,344,119	+16.996%
2025-06-24	217.1750	220.6100	214.0500	219.1500	+1.930%	1,717,412	+17.130%
2025-06-23	214.4400	215.5700	211.4200	215.0000	-0.019%	1,450,264	+19.391%
2025-06-20	214.2550	216.0600	211.8750	215.0400	+0.345%	2,776,471	+19.368%
2025-06-18	214.3700	218.3900	213.4900	214.3000	+1.204%	1,994,657	+19.781%
2025-06-17	211.8200	214.8200	211.2700	211.7500	-0.717%	837,569	+21.223%
2025-06-16	214.0600	215.1100	212.8850	213.2800	+0.202%	1,182,397	+20.354%
2025-06-13	211.3750	213.9800	210.8500	212.8500	-0.407%	945,443	+20.597%
2025-06-12	213.0600	214.8500	211.8400	213.7200	+0.136%	1,153,382	+20.106%
2025-06-11	214.7900	215.8800	212.6350	213.4300	-1.527%	1,778,533	+20.269%
2025-06-10	215.0000	217.0400	214.2900	216.7400	+1.361%	1,493,409	+18.432%
2025-06-09	212.4600	215.3281	210.7800	213.8300	+1.341%	1,828,388	+20.044%
2025-06-06	215.9500	216.2400	210.9700	211.0000	-1.719%	2,302,920	+21.654%
2025-06-05	216.7400	216.9200	211.7600	214.6900	-0.675%	1,728,373	+19.563%
2025-06-04	214.4500	216.6000	211.5800	216.1500	+2.266%	2,753,810	+18.755%
2025-06-03	201.3600	211.8400	200.9600	211.3600	+17.233%	5,199,026	+21.447%
2025-06-02	183.2300	183.2350	177.7500	180.2900	-1.124%	2,121,690	+42.376%
2025-05-30	181.3400	183.2300	180.3900	182.3400	-0.404%	2,856,524	+40.775%
2025-05-29	182.5100	183.9400	181.4300	183.0800	+0.334%	1,112,080	+40.206%
2025-05-28	183.3300	184.6000	181.5800	182.4700	-0.235%	1,150,096	+40.675%
2025-05-27	180.5000	183.2900	178.9300	182.9000	+2.632%	1,341,560	+40.344%
2025-05-23	176.4800	178.7700	176.2600	178.2100	-0.608%	1,551,032	+44.038%
2025-05-22	177.6700	179.9000	176.2900	179.3000	+0.369%	1,167,724	+43.162%
2025-05-21	180.4200	181.4500	178.2800	178.6400	-1.873%	1,149,374	+43.691%
2025-05-20	182.6500	183.2400	181.7100	182.0500	-0.628%	767,463	+41.000%
2025-05-19	180.4850	184.2400	180.4850	183.2000	-0.807%	1,205,681	+40.115%
2025-05-16	181.6200	184.7500	181.2500	184.6900	+1.640%	1,716,945	+38.984%
2025-05-15	176.5000	182.5800	175.5700	181.7100	+3.769%	2,948,339	+41.264%
2025-05-14	177.0000	177.1100	174.9900	175.1100	-1.073%	1,005,199	+46.588%
2025-05-13	177.7950	178.9400	177.0100	177.0100	+0.226%	1,018,177	+45.014%
2025-05-12	176.8300	177.4000	173.5300	176.6100	+3.166%	1,730,907	+45.343%
2025-05-09	171.9000	171.9400	170.2300	171.1900	+0.058%	756,025	+49.945%
2025-05-08	169.9500	173.4400	169.1100	171.0900	+1.730%	1,156,084	+50.032%
2025-05-07	169.3700	169.7650	166.0400	168.1800	-0.285%	1,780,122	+52.628%
2025-05-06	170.7600	171.6900	168.5850	168.6600	-2.158%	1,000,835	+52.194%
2025-05-05	170.8500	173.8100	170.3801	172.3800	+0.070%	873,846	+48.909%
2025-05-02	172.3000	173.4000	171.4700	172.2600	+1.509%	1,406,105	+49.013%
2025-05-01	171.7350	172.4700	169.5600	169.7000	+0.024%	1,263,131	+51.261%
2025-04-30	167.7500	169.9600	165.0950	169.6600	-0.082%	1,708,318	+51.297%
2025-04-29	170.8200	171.1200	167.5200	169.8000	-0.434%	1,895,083	+51.172%
2025-04-28	170.1200	170.8700	168.5825	170.5400	+0.643%	1,537,655	+50.516%
2025-04-25	168.9400	169.8300	167.9900	169.4500	-0.041%	1,471,355	+51.484%
2025-04-24	163.4550	169.7000	162.5300	169.5200	+3.879%	1,851,457	+51.422%
2025-04-23	166.7400	167.5150	162.6475	163.1900	-0.049%	1,594,522	+57.295%
2025-04-22	162.2100	164.0700	161.3600	163.2700	+1.625%	2,245,716	+57.218%
2025-04-21	164.3300	164.5000	158.6800	160.6600	-2.186%	1,770,009	+59.772%
2025-04-17	163.1850	165.3900	162.4564	164.2500	+1.145%	1,604,932	+56.280%
2025-04-16	163.1200	165.6900	160.9550	162.3900	-2.039%	1,722,840	+58.070%
2025-04-15	165.8000	166.4600	164.2800	165.7700	-0.456%	1,597,251	+54.847%
2025-04-14	167.1500	168.3300	165.2400	166.5300	+1.093%	1,739,511	+54.140%
2025-04-11	160.6800	165.4750	159.0100	164.7300	+1.842%	2,156,460	+55.825%
2025-04-10	160.8200	162.3700	155.7300	161.7500	-1.731%	2,230,111	+58.696%
2025-04-09	146.7900	165.2600	146.0000	164.6000	+11.201%	3,710,743	+55.948%
2025-04-08	156.3600	157.0100	146.4200	148.0200	-2.727%	1,853,968	+73.416%
2025-04-07	147.9400	157.2200	146.1500	152.1700	-2.179%	3,507,000	+68.686%
2025-04-04	151.6200	156.3900	149.2750	155.5600	-1.799%	4,323,025	+65.010%
2025-04-03	158.5000	160.3600	156.3050	158.4100	-3.883%	2,915,636	+62.042%
2025-04-02	159.6800	165.2100	159.1100	164.8100	+2.526%	1,205,120	+55.749%
2025-04-01	159.7800	161.3600	158.3950	160.7500	+0.325%	1,858,497	+59.683%
2025-03-31	158.0300	161.1980	156.4500	160.2300	-0.174%	2,130,486	+60.201%
2025-03-28	162.3500	162.5300	159.7550	160.5100	-1.516%	1,509,386	+59.922%
2025-03-27	163.4500	165.3600	162.0100	162.9800	-0.815%	1,278,666	+57.498%
2025-03-26	163.9100	165.9400	163.7350	164.3200	-0.406%	1,468,096	+56.213%
2025-03-25	164.9100	166.5900	164.4800	164.9900	+0.316%	1,251,604	+55.579%
2025-03-24	164.0900	165.5000	163.2578	164.4700	+1.318%	1,013,482	+56.071%
2025-03-21	160.7700	162.9090	159.3250	162.3300	-0.958%	3,740,219	+58.129%
2025-03-20	164.1200	166.4800	162.8500	163.9000	-0.419%	1,156,405	+56.614%
2025-03-19	162.9100	165.8000	161.6100	164.5900	+0.988%	1,897,817	+55.957%
2025-03-18	162.0000	163.5800	161.5900	162.9800	+0.252%	2,166,357	+57.498%
2025-03-17	159.2000	163.1600	159.2000	162.5700	+1.670%	1,394,362	+57.895%
2025-03-14	156.8050	160.1200	155.5100	159.9000	+3.108%	2,700,984	+60.532%
2025-03-13	155.6800	156.3450	152.5200	155.0800	-0.469%	2,874,300	+65.521%
2025-03-12	158.0000	158.5000	154.4500	155.8100	-0.745%	2,344,614	+64.746%
2025-03-11	155.8800	160.5900	154.0900	156.9800	-5.182%	4,178,402	+63.518%
2025-03-10	165.0300	169.8100	164.8650	165.5600	-1.564%	3,677,983	+55.043%
2025-03-07	167.0100	169.0000	163.0100	168.1900	+0.749%	2,714,999	+52.619%
2025-03-06	167.3000	168.6800	165.1400	166.9400	-2.180%	5,845,681	+53.762%
2025-03-05	170.2700	172.5399	168.4950	170.6600	+1.294%	3,221,142	+50.410%
2025-03-04	171.3600	171.6250	167.4600	168.4800	-2.910%	4,127,757	+52.356%
2025-03-03	178.2400	179.4590	172.1250	173.5300	-2.237%	1,555,129	+47.923%
2025-02-28	175.5100	177.7100	173.8500	177.5000	+1.284%	1,306,884	+44.614%
2025-02-27	175.5500	177.9350	174.8200	175.2500	-0.426%	1,231,944	+46.471%
2025-02-26	176.9300	178.1600	175.2100	176.0000	+0.912%	1,618,830	+45.847%
2025-02-25	171.7000	174.8000	170.4400	174.4100	+1.419%	2,067,656	+47.176%
2025-02-24	174.0300	174.9000	169.6550	171.9700	-2.290%	2,622,327	+49.264%
2025-02-21	180.7200	181.2700	174.3800	176.0000	-1.950%	1,377,704	+45.847%
2025-02-20	179.2900	180.2300	177.2200	179.5000	-1.374%	1,460,805	+43.003%
2025-02-19	182.2400	182.7900	179.4800	182.0000	-1.887%	1,115,345	+41.038%
2025-02-18	185.8900	186.2400	183.6600	185.5000	+0.678%	1,116,582	+38.377%

.dark-mode .WD2kKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WD2kKS{ color: #333333; background-color: white; border: 2px solid #333333; }FERGFerguson Enterprises Inc.stock NYSE

FERG
Ferguson Enterprises Inc.
stock NYSE