• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ferguson Enterprises Inc (NY: FERG )

    191.70 -4.19 (-2.14%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 03, 2024 194.05 194.59 190.08 191.70 2,125,977 -4.19(-2.14%)
    Oct 02, 2024 196.46 199.23 195.85 195.89 1,001,020 -3.62(-1.81%)
    Oct 01, 2024 199.23 199.88 195.00 199.51 1,299,883 +0.94(+0.47%)
    Sep 30, 2024 198.72 199.03 195.61 198.57 2,090,609 -3.29(-1.63%)
    Sep 27, 2024 202.22 203.75 200.59 201.86 1,448,025 +0.71(+0.35%)
    Sep 26, 2024 200.85 203.49 199.17 201.15 3,475,550 +2.45(+1.23%)
    Sep 25, 2024 201.35 204.18 198.60 198.70 1,499,810 -1.63(-0.82%)
    Sep 24, 2024 200.09 204.46 199.78 200.33 2,158,852 +0.96(+0.48%)
    Sep 23, 2024 198.47 200.93 197.72 199.38 2,028,161 +3.63(+1.85%)
    Sep 20, 2024 202.35 204.20 195.75 195.75 7,338,399 -11.62(-5.60%)
    Sep 19, 2024 210.78 212.56 205.90 207.37 1,820,454 +2.65(+1.29%)
    Sep 18, 2024 206.03 207.90 200.59 204.72 2,102,088 -1.53(-0.74%)
    Sep 17, 2024 200.09 206.78 199.11 206.25 3,029,872 +9.80(+4.99%)
    Sep 16, 2024 195.26 197.64 194.32 196.45 2,457,018 +4.13(+2.15%)
    Sep 13, 2024 190.77 192.84 189.78 192.31 1,965,343 +2.88(+1.52%)
    Sep 12, 2024 185.51 189.65 185.51 189.44 2,158,213 +1.59(+0.85%)
    Sep 11, 2024 185.95 188.58 182.91 187.84 2,014,058 -1.07(-0.56%)
    Sep 10, 2024 186.91 189.49 186.24 188.91 3,766,270 +3.76(+2.03%)
    Sep 09, 2024 191.00 191.19 184.76 185.14 2,554,250 -4.31(-2.28%)
    Sep 06, 2024 193.54 195.47 189.18 189.46 1,514,651 -2.92(-1.52%)
    Sep 05, 2024 192.69 193.48 189.57 192.37 1,164,802 -2.48(-1.27%)
    Sep 04, 2024 196.55 196.59 191.61 194.85 1,525,431 -6.70(-3.33%)
    Sep 03, 2024 203.25 205.25 200.25 201.56 946,950 -3.35(-1.63%)
    Aug 30, 2024 204.31 205.20 201.94 204.91 1,365,933 +0.72(+0.35%)
    Aug 29, 2024 203.29 205.74 200.48 204.19 1,129,612 +1.63(+0.81%)
    Aug 28, 2024 205.91 207.24 202.44 202.55 1,452,919 -5.63(-2.70%)
    Aug 27, 2024 213.09 213.09 207.87 208.18 856,809 -6.65(-3.10%)
    Aug 26, 2024 215.91 219.09 214.58 214.84 609,528 +1.34(+0.63%)
    Aug 23, 2024 209.61 213.50 208.69 213.49 759,898 +5.22(+2.51%)
    Aug 22, 2024 211.46 212.19 207.85 208.27 464,749 -2.53(-1.20%)
    Aug 21, 2024 205.49 211.07 205.49 210.80 900,575 +5.06(+2.46%)
    Aug 20, 2024 206.33 208.07 205.36 205.74 420,854 -0.20(-0.10%)
    Aug 19, 2024 206.48 207.06 204.38 205.94 573,634 +0.68(+0.33%)
    Aug 16, 2024 207.71 209.02 205.23 205.26 598,513 -3.88(-1.86%)
    Aug 15, 2024 205.19 209.81 205.19 209.15 941,482 +5.84(+2.87%)
    Aug 14, 2024 202.44 204.40 200.92 203.31 848,982 +1.06(+0.52%)
    Aug 13, 2024 195.63 202.86 195.09 202.26 1,257,433 +7.19(+3.69%)
    Aug 12, 2024 197.31 197.92 193.12 195.06 1,264,155 -2.62(-1.33%)
    Aug 09, 2024 195.97 197.91 193.95 197.68 806,586 +1.11(+0.56%)
    Aug 08, 2024 195.99 198.98 195.27 196.58 1,348,095 +2.82(+1.45%)
    Aug 07, 2024 202.19 202.95 193.73 193.76 1,006,291 -5.36(-2.69%)
    Aug 06, 2024 194.59 202.09 193.34 199.12 1,139,012 +2.62(+1.33%)
    Aug 05, 2024 198.99 201.65 194.86 196.50 1,464,543 -8.10(-3.96%)
    Aug 02, 2024 210.45 210.45 201.15 204.60 1,327,862 -10.89(-5.05%)
    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.