Want to see FERG full AI Analyst Report?
Ferguson Enterprises (FERG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 240.48 | 242.70 | 235.85 | 238.68 | 238.68 | -0.74% | 1,425,139 | 0.65 |
| Oct 29, 2026 | 231.89 | 240.59 | 231.40 | 240.45 | 240.45 | +4.21% | 951,354 | 0.41 |
| Oct 28, 2026 | 232.81 | 233.00 | 227.21 | 230.74 | 230.74 | +0.51% | 1,177,249 | 0.50 |
| Oct 27, 2026 | 231.82 | 231.93 | 226.18 | 229.56 | 229.56 | +0.02% | 1,787,155 | 0.76 |
| Oct 26, 2026 | 227.80 | 231.33 | 226.83 | 229.52 | 229.52 | +1.17% | 1,036,974 | 0.44 |
| Oct 23, 2026 | 225.35 | 228.18 | 223.18 | 226.86 | 226.86 | -0.20% | 969,096 | 0.41 |
| Oct 22, 2026 | 227.31 | 228.90 | 223.19 | 227.31 | 227.31 | -0.29% | 1,372,590 | 0.58 |
| Oct 21, 2026 | 227.11 | 229.35 | 225.14 | 227.96 | 227.96 | +0.39% | 1,112,679 | 0.47 |
| Oct 20, 2026 | 222.42 | 228.66 | 220.44 | 227.08 | 227.08 | +0.32% | 1,809,672 | 0.77 |
| Oct 19, 2026 | 231.29 | 232.00 | 225.95 | 226.36 | 226.36 | -2.27% | 1,344,946 | 0.58 |
| Oct 16, 2026 | 229.88 | 235.00 | 229.49 | 231.61 | 231.61 | +1.25% | 2,143,286 | 0.92 |
| Oct 15, 2026 | 224.50 | 229.63 | 221.86 | 228.76 | 228.76 | +2.61% | 1,919,870 | 0.83 |
| Oct 14, 2026 | 220.63 | 223.30 | 217.87 | 222.94 | 222.94 | +0.04% | 1,358,657 | 0.59 |
| Oct 13, 2026 | 221.10 | 223.81 | 220.29 | 222.86 | 222.86 | +1.05% | 945,844 | 0.41 |
| Oct 12, 2026 | 218.74 | 221.53 | 216.06 | 220.55 | 220.55 | +0.23% | 976,185 | 0.42 |
| Oct 09, 2026 | 217.32 | 221.06 | 215.87 | 220.04 | 220.04 | +1.53% | 940,193 | 0.41 |
| Oct 08, 2026 | 213.38 | 216.79 | 212.49 | 216.73 | 216.73 | +0.78% | 1,582,679 | 0.68 |
| Oct 07, 2026 | 220.29 | 221.14 | 214.51 | 215.06 | 215.06 | -3.70% | 1,190,551 | 0.51 |
| Oct 06, 2026 | 223.56 | 227.40 | 223.27 | 223.33 | 223.33 | +0.18% | 994,100 | 0.43 |
| Oct 05, 2026 | 222.77 | 225.18 | 218.42 | 222.93 | 222.93 | -0.18% | 1,312,016 | 0.57 |
| Oct 02, 2026 | 224.18 | 226.18 | 222.54 | 223.33 | 223.33 | +0.83% | 1,841,755 | 0.80 |
| Oct 01, 2026 | 222.26 | 224.45 | 218.26 | 221.49 | 221.49 | -0.51% | 2,017,381 | 0.88 |
| Sep 30, 2026 | 224.86 | 225.96 | 222.24 | 222.62 | 222.62 | -0.56% | 1,518,874 | 0.67 |
| Sep 29, 2026 | 226.80 | 228.77 | 222.27 | 223.87 | 223.87 | -1.51% | 1,361,435 | 0.60 |
| Sep 28, 2026 | 221.30 | 227.94 | 220.04 | 227.30 | 227.30 | +2.05% | 2,127,670 | 0.94 |
| Sep 25, 2026 | 220.12 | 224.22 | 218.97 | 222.74 | 222.74 | +1.17% | 1,227,974 | 0.54 |
| Sep 24, 2026 | 219.78 | 224.35 | 218.48 | 220.17 | 220.17 | -0.45% | 1,342,522 | 0.60 |
| Sep 23, 2026 | 220.65 | 223.72 | 220.26 | 221.17 | 221.17 | +0.00% | 1,453,342 | 0.64 |
| Sep 22, 2026 | 218.97 | 221.67 | 217.92 | 221.17 | 221.17 | +2.33% | 1,163,494 | 0.51 |
| Sep 21, 2026 | 215.74 | 217.75 | 212.13 | 216.14 | 216.14 | +0.80% | 1,220,261 | 0.54 |
| Sep 18, 2026 | 213.24 | 215.38 | 213.01 | 214.43 | 214.43 | +0.08% | 2,092,061 | 0.93 |
| Sep 17, 2026 | 218.23 | 219.12 | 212.82 | 214.26 | 214.26 | -0.04% | 1,888,813 | 0.85 |
| Sep 16, 2026 | 215.54 | 219.51 | 213.14 | 214.35 | 214.35 | -0.35% | 1,439,069 | 0.65 |
| Sep 15, 2026 | 219.04 | 221.44 | 214.71 | 215.11 | 215.11 | -3.24% | 1,853,091 | 0.84 |
| Sep 14, 2026 | 219.35 | 222.65 | 218.08 | 222.31 | 222.31 | -0.10% | 1,096,745 | 0.50 |
| Sep 11, 2026 | 223.52 | 225.30 | 221.99 | 222.54 | 222.54 | +0.71% | 919,310 | 0.41 |
| Sep 10, 2026 | 221.91 | 222.42 | 220.04 | 220.97 | 220.97 | -1.01% | 1,030,761 | 0.46 |
| Sep 09, 2026 | 225.68 | 227.23 | 222.07 | 223.22 | 223.22 | -1.36% | 1,010,325 | 0.45 |
| Sep 08, 2026 | 229.21 | 230.44 | 226.25 | 226.30 | 226.30 | -0.92% | 967,740 | 0.43 |
| Sep 07, 2026 | 222.20 | 230.17 | 222.10 | 228.41 | 228.41 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 222.20 | 230.17 | 222.10 | 228.41 | 228.41 | +2.32% | 1,166,826 | 0.51 |
| Sep 03, 2026 | 223.40 | 223.80 | 220.00 | 223.23 | 223.23 | +0.90% | 1,472,356 | 0.65 |
| Sep 02, 2026 | 218.27 | 222.09 | 215.80 | 221.23 | 221.23 | +1.06% | 1,667,850 | 0.73 |
| Sep 01, 2026 | 222.72 | 226.00 | 218.05 | 218.91 | 218.91 | -2.49% | 1,925,235 | 0.85 |
| Aug 31, 2026 | 227.04 | 229.01 | 224.28 | 224.51 | 224.51 | -1.74% | 1,624,516 | 0.72 |
| Aug 28, 2026 | 234.39 | 234.68 | 227.92 | 228.49 | 228.49 | -2.04% | 1,000,721 | 0.44 |
| Aug 27, 2026 | 232.67 | 234.78 | 231.23 | 233.26 | 233.26 | -1.05% | 1,019,883 | 0.45 |
| Aug 26, 2026 | 234.60 | 240.48 | 233.06 | 235.73 | 235.73 | +1.32% | 1,541,763 | 0.68 |
| Aug 25, 2026 | 237.98 | 237.98 | 231.97 | 232.67 | 232.67 | -1.60% | 1,656,076 | 0.73 |
| Aug 24, 2026 | 242.24 | 243.68 | 235.54 | 236.45 | 236.45 | -2.39% | 1,290,978 | 0.57 |
