Skip to main content

Ferguson Enterprises Inc (NY: FERG )

205.52 -1.54 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 120.80 121.61 118.40 118.60 215,368 -2.76(-2.27%)
Apr 28, 2022 119.96 122.38 118.16 121.36 439,582 +1.51(+1.26%)
Apr 27, 2022 118.53 121.61 118.40 119.84 777,575 -0.44(-0.36%)
Apr 26, 2022 123.52 123.52 120.23 120.28 482,538 -5.12(-4.08%)
Apr 25, 2022 126.17 126.17 122.80 125.40 465,029 -2.90(-2.26%)
Apr 22, 2022 132.49 133.37 127.64 128.30 568,912 -3.80(-2.88%)
Apr 21, 2022 133.98 135.77 131.71 132.10 565,459 +0.41(+0.31%)
Apr 20, 2022 130.59 132.03 129.65 131.69 510,845 +2.45(+1.90%)
Apr 19, 2022 125.99 130.60 125.49 129.24 552,671 +3.71(+2.95%)
Apr 18, 2022 125.53 126.86 124.01 125.53 412,615 +0.00(+0.00%)
Apr 14, 2022 125.01 125.56 123.52 125.53 436,575 +0.50(+0.40%)
Apr 13, 2022 120.40 125.35 120.39 125.03 523,571 +5.28(+4.41%)
Apr 12, 2022 120.40 121.96 119.74 119.76 465,380 -1.98(-1.62%)
Apr 11, 2022 121.09 122.77 120.70 121.73 452,671 -0.89(-0.73%)
Apr 08, 2022 122.56 123.28 121.71 122.63 885,882 +0.40(+0.33%)
Apr 07, 2022 121.31 122.77 121.27 122.23 192,907 +3.05(+2.56%)
Apr 06, 2022 120.44 121.16 118.43 119.18 238,102 -4.18(-3.39%)
Apr 05, 2022 125.48 126.05 123.00 123.36 270,955 -4.27(-3.35%)
Apr 04, 2022 126.70 128.17 126.70 127.63 158,275 +0.37(+0.29%)
Apr 01, 2022 127.71 128.07 126.22 127.26 168,333 -0.29(-0.22%)
Mar 31, 2022 130.53 130.74 127.48 127.55 420,404 -2.83(-2.17%)
Mar 30, 2022 130.07 132.84 129.71 130.38 431,114 +0.09(+0.07%)
Mar 29, 2022 129.37 131.76 128.24 130.29 502,575 +0.69(+0.53%)
Mar 28, 2022 129.63 131.44 128.12 129.61 443,131 -3.29(-2.48%)
Mar 25, 2022 133.93 133.93 131.10 132.90 423,063 -4.38(-3.19%)
Mar 24, 2022 136.85 138.41 135.48 137.28 277,874 -1.84(-1.33%)
Mar 23, 2022 139.13 140.65 137.54 139.13 124,661 -1.78(-1.26%)
Mar 22, 2022 138.97 141.24 138.92 140.91 210,735 +2.00(+1.44%)
Mar 21, 2022 139.09 139.14 137.81 138.90 238,630 -1.23(-0.88%)
Mar 18, 2022 135.54 142.59 134.89 140.13 421,597 +2.04(+1.48%)
Mar 17, 2022 133.88 139.78 132.48 138.09 471,613 +1.56(+1.14%)
Mar 16, 2022 137.62 137.62 133.64 136.53 506,557 -1.20(-0.87%)
Mar 15, 2022 146.32 146.32 134.46 137.73 465,931 -8.46(-5.79%)
Mar 14, 2022 139.00 146.60 139.00 146.19 582,070 +9.49(+6.94%)
Mar 11, 2022 138.16 138.94 134.62 136.70 538,964 +0.95(+0.70%)
Mar 10, 2022 133.09 137.12 131.72 135.75 830,142 -5.61(-3.97%)
Mar 09, 2022 137.10 141.85 135.69 141.36 644,300 +0.37(+0.26%)
Mar 08, 2022 134.36 159.70 126.59 140.99 875,920 +11.20(+8.63%)
Mar 07, 2022 137.46 137.83 129.67 129.79 675,160 -8.11(-5.88%)
Mar 04, 2022 139.25 139.58 137.90 137.90 675,907 -5.29(-3.69%)
Mar 03, 2022 143.22 143.99 142.09 143.19 180,598 -1.32(-0.92%)
Mar 02, 2022 143.03 144.71 142.29 144.51 160,466 +1.84(+1.29%)
Mar 01, 2022 144.45 144.49 141.61 142.66 48,286 -1.29(-0.89%)
Feb 28, 2022 142.52 144.85 142.36 143.95 53,489 -1.81(-1.24%)
Feb 25, 2022 143.62 145.76 144.07 145.76 73,377 +3.50(+2.46%)
Feb 24, 2022 139.71 143.04 138.89 142.26 68,704 -1.13(-0.79%)
Feb 23, 2022 145.73 146.07 143.13 143.39 42,473 +0.74(+0.52%)
Feb 22, 2022 143.64 144.12 141.70 142.66 30,913 -1.17(-0.81%)
Feb 18, 2022 143.83 0 +1.37(+0.96%)
Feb 17, 2022 142.90 143.72 141.82 142.46 26,490 -1.04(-0.72%)
Feb 16, 2022 142.78 143.80 141.59 143.50 43,956 +0.97(+0.68%)
Feb 15, 2022 141.67 142.81 140.98 142.52 51,886 +2.51(+1.79%)
Feb 14, 2022 138.70 140.98 138.57 140.02 41,349 +0.17(+0.12%)
Feb 11, 2022 142.79 142.93 139.28 139.85 37,582 -4.24(-2.94%)
Feb 10, 2022 143.26 145.36 143.20 144.08 54,355 -0.97(-0.67%)
Feb 09, 2022 144.82 145.19 143.91 145.05 36,128 +1.25(+0.87%)
Feb 08, 2022 142.64 144.00 142.22 143.80 34,811 +1.14(+0.80%)
Feb 07, 2022 143.53 144.24 142.59 142.66 28,490 -1.29(-0.89%)
Feb 04, 2022 144.57 145.09 143.86 143.95 59,057 -5.15(-3.46%)
Feb 03, 2022 148.49 149.84 147.57 149.10 62,783 -2.89(-1.90%)
Feb 02, 2022 151.04 152.00 150.47 152.00 39,197 +1.42(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.