Ferguson (FERG)
NYSE: FERG
· Real-Time Price · USD
225.79
0.42 (0.19%)
At close: Sep 26, 2025, 3:59 PM
225.01
-0.35%
After-hours: Sep 26, 2025, 05:52 PM EDT
FERG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 225.38 | 225.99 | 223.37 | 225.88 | 225.88 | 0.23% | 1,295,817 |
| Sep 25, 2025 | 224.69 | 226.95 | 223.74 | 225.37 | 224.54 | -0.47% | 1,281,656 |
| Sep 24, 2025 | 232.51 | 232.70 | 225.87 | 226.44 | 225.61 | -3.00% | 1,459,569 |
| Sep 23, 2025 | 235.40 | 237.37 | 232.47 | 233.45 | 232.59 | 0.18% | 1,868,315 |
| Sep 22, 2025 | 229.50 | 233.70 | 228.50 | 233.03 | 232.17 | 1.58% | 2,277,443 |
| Sep 19, 2025 | 228.94 | 229.70 | 225.94 | 229.41 | 228.57 | 0.09% | 2,885,967 |
| Sep 18, 2025 | 226.33 | 229.47 | 224.17 | 229.20 | 228.36 | 2.10% | 2,613,857 |
| Sep 17, 2025 | 232.39 | 232.69 | 224.42 | 224.48 | 223.65 | -3.05% | 2,827,647 |
| Sep 16, 2025 | 235.20 | 235.55 | 224.17 | 231.54 | 230.69 | 7.93% | 5,042,464 |
| Sep 15, 2025 | 209.69 | 215.28 | 207.64 | 214.53 | 213.74 | 1.38% | 4,034,336 |
| Sep 12, 2025 | 221.05 | 221.16 | 210.12 | 211.61 | 210.83 | -6.25% | 4,186,100 |
| Sep 11, 2025 | 224.59 | 225.72 | 221.26 | 225.72 | 224.89 | 0.71% | 3,636,800 |
| Sep 10, 2025 | 228.76 | 228.76 | 223.64 | 224.13 | 223.30 | -1.80% | 2,961,253 |
| Sep 9, 2025 | 226.54 | 229.00 | 223.59 | 228.23 | 227.39 | -3.97% | 2,430,500 |
| Sep 8, 2025 | 238.24 | 241.10 | 236.27 | 237.67 | 236.79 | -0.28% | 1,450,036 |
| Sep 5, 2025 | 240.32 | 243.40 | 236.62 | 238.34 | 237.46 | 0.07% | 1,861,213 |
| Sep 4, 2025 | 230.85 | 238.21 | 230.14 | 238.17 | 237.29 | 3.59% | 2,529,639 |
| Sep 3, 2025 | 230.12 | 231.13 | 228.97 | 229.92 | 229.07 | 0.10% | 1,141,630 |
| Sep 2, 2025 | 226.37 | 229.80 | 225.70 | 229.69 | 228.84 | -0.63% | 1,729,608 |
| Aug 29, 2025 | 234.56 | 234.56 | 230.90 | 231.15 | 230.30 | -1.32% | 1,271,092 |