Ferguson (FERG)
NYSE: FERG
· Real-Time Price · USD
238.06
8.14 (3.54%)
At close: Sep 04, 2025, 3:59 PM
240.00
0.82%
After-hours: Sep 04, 2025, 06:49 PM EDT
FERG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 230.85 | 238.21 | 230.14 | 238.17 | 238.17 | 3.59% | 2,529,553 |
| Sep 3, 2025 | 230.12 | 231.13 | 228.97 | 229.92 | 229.92 | 0.10% | 1,141,630 |
| Sep 2, 2025 | 226.37 | 229.80 | 225.70 | 229.69 | 229.69 | -0.63% | 1,729,608 |
| Aug 29, 2025 | 234.56 | 234.56 | 230.90 | 231.15 | 231.15 | -1.32% | 1,271,092 |
| Aug 28, 2025 | 235.82 | 236.00 | 233.41 | 234.24 | 234.24 | -0.37% | 778,900 |
| Aug 27, 2025 | 233.44 | 235.67 | 232.40 | 235.12 | 235.12 | 0.51% | 869,822 |
| Aug 26, 2025 | 233.15 | 234.12 | 232.44 | 233.92 | 233.92 | 0.62% | 1,481,700 |
| Aug 25, 2025 | 232.87 | 233.99 | 231.29 | 232.49 | 232.49 | -0.48% | 665,141 |
| Aug 22, 2025 | 229.29 | 238.16 | 229.29 | 233.62 | 233.62 | 1.99% | 1,664,500 |
| Aug 21, 2025 | 230.61 | 231.39 | 228.21 | 229.06 | 229.06 | -0.65% | 771,000 |
| Aug 20, 2025 | 231.76 | 232.25 | 229.07 | 230.57 | 230.57 | -0.78% | 899,900 |
| Aug 19, 2025 | 232.05 | 235.12 | 231.77 | 232.38 | 232.38 | 0.55% | 838,526 |
| Aug 18, 2025 | 231.94 | 232.92 | 228.37 | 231.11 | 231.11 | -0.06% | 1,193,612 |
| Aug 15, 2025 | 232.02 | 232.11 | 228.67 | 231.26 | 231.26 | 1.42% | 1,686,819 |
| Aug 14, 2025 | 227.95 | 230.38 | 227.82 | 228.02 | 228.02 | -0.80% | 1,199,026 |
| 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 |