Ferguson (FERG)
NYSE: FERG
· Real-Time Price · USD
231.57
3.55 (1.56%)
At close: Aug 15, 2025, 12:46 PM
FERG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 227.95 | 230.38 | 227.82 | 228.02 | 228.02 | -0.80% | 1,198,987 |
| Aug 13, 2025 | 226.44 | 229.91 | 226.14 | 229.86 | 229.86 | 1.54% | 1,325,300 |
| Aug 12, 2025 | 222.88 | 226.37 | 222.37 | 226.37 | 226.37 | 1.68% | 775,208 |
| Aug 11, 2025 | 222.86 | 222.96 | 219.06 | 222.62 | 222.62 | -0.42% | 1,359,748 |
| Aug 8, 2025 | 224.52 | 224.96 | 222.89 | 223.55 | 223.55 | -0.54% | 855,301 |
| Aug 7, 2025 | 225.16 | 226.51 | 224.53 | 224.76 | 224.76 | 0.83% | 982,488 |
| Aug 6, 2025 | 224.75 | 225.39 | 222.14 | 222.90 | 222.90 | -1.44% | 1,291,035 |
| Aug 5, 2025 | 225.41 | 226.50 | 222.87 | 226.16 | 226.16 | 0.38% | 792,810 |
| Aug 4, 2025 | 223.00 | 225.71 | 222.20 | 225.31 | 225.31 | 1.42% | 715,347 |
| Aug 1, 2025 | 221.51 | 223.30 | 218.00 | 222.15 | 222.15 | -0.53% | 1,212,400 |
| Jul 31, 2025 | 224.17 | 226.52 | 222.71 | 223.33 | 223.33 | -0.95% | 926,600 |
| Jul 30, 2025 | 226.83 | 228.80 | 224.77 | 225.47 | 225.47 | -0.66% | 929,300 |
| Jul 29, 2025 | 227.57 | 227.57 | 224.76 | 226.96 | 226.96 | 0.22% | 871,141 |
| Jul 28, 2025 | 224.00 | 227.24 | 222.64 | 226.47 | 226.47 | 1.07% | 1,138,100 |
| Jul 25, 2025 | 223.84 | 224.25 | 222.40 | 224.07 | 224.07 | 0.17% | 1,110,400 |
| Jul 24, 2025 | 225.54 | 227.53 | 223.10 | 223.69 | 223.69 | -1.77% | 1,414,309 |
| Jul 23, 2025 | 225.26 | 227.73 | 224.79 | 227.72 | 227.72 | 2.09% | 1,891,264 |
| Jul 22, 2025 | 220.36 | 223.97 | 219.26 | 223.05 | 223.05 | 1.40% | 1,444,500 |
| Jul 21, 2025 | 222.92 | 223.71 | 219.72 | 219.98 | 219.98 | -1.26% | 1,230,130 |
| Jul 18, 2025 | 221.78 | 223.63 | 220.60 | 222.79 | 222.79 | 1.80% | 1,537,000 |