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

    Ferguson Enterprises Inc. Common Stock (NY:FERG)

    226.81 -1.88 (-0.82%)
    Streaming Delayed Price Updated: 11:41 AM EST, Dec 29, 2025 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 (%)
    Dec 26, 2025 228.44 228.82 227.45 228.69 367,245 +0.16(+0.07%)
    Dec 24, 2025 227.75 228.91 226.66 228.53 346,601 +1.23(+0.54%)
    Dec 23, 2025 228.55 229.23 225.73 227.30 777,005 -2.40(-1.04%)
    Dec 22, 2025 230.91 230.99 227.16 229.70 920,311 +0.85(+0.37%)
    Dec 19, 2025 226.04 229.80 225.44 228.85 2,494,218 +2.79(+1.23%)
    Dec 18, 2025 229.09 232.11 225.67 226.06 1,397,594 +1.06(+0.47%)
    Dec 17, 2025 223.06 225.29 221.50 225.00 1,779,728 +0.30(+0.13%)
    Dec 16, 2025 225.30 227.71 223.47 224.70 1,530,676 -0.77(-0.34%)
    Dec 15, 2025 226.13 227.20 222.96 225.47 1,658,704 +0.81(+0.36%)
    Dec 12, 2025 231.17 231.99 223.70 224.66 1,839,710 -3.54(-1.55%)
    Dec 11, 2025 233.31 233.85 227.52 228.20 2,171,825 -3.12(-1.35%)
    Dec 10, 2025 226.02 233.46 225.74 231.32 2,639,450 +5.30(+2.34%)
    Dec 09, 2025 232.60 238.60 225.21 226.02 3,870,768 -19.78(-8.05%)
    Dec 08, 2025 249.32 250.49 244.51 245.80 1,875,575 -2.58(-1.04%)
    Dec 05, 2025 249.52 251.18 247.99 248.38 1,584,918 -1.14(-0.46%)
    Dec 04, 2025 253.26 253.29 249.13 249.52 1,390,975 -3.32(-1.31%)
    Dec 03, 2025 252.09 253.44 250.34 252.84 885,735 +0.55(+0.22%)
    Dec 02, 2025 253.45 253.45 250.48 252.29 862,880 +0.75(+0.30%)
    Dec 01, 2025 249.48 252.30 248.44 251.54 2,109,550 -0.13(-0.05%)
    Nov 28, 2025 254.06 254.70 251.44 251.67 988,598 -0.87(-0.34%)
    Nov 26, 2025 247.94 254.82 247.94 252.54 1,128,601 +4.54(+1.83%)
    Nov 25, 2025 241.31 248.55 240.85 248.00 961,053 +7.29(+3.03%)
    Nov 24, 2025 236.96 241.98 236.43 240.71 1,922,790 +3.79(+1.60%)
    Nov 21, 2025 234.12 237.94 231.24 236.92 1,606,039 +5.23(+2.26%)
    Nov 20, 2025 239.30 241.00 231.38 231.69 1,601,150 -5.02(-2.12%)
    Nov 19, 2025 235.72 238.90 235.25 236.71 1,293,697 +0.17(+0.07%)
    Nov 18, 2025 234.43 238.16 233.00 236.54 1,658,820 +0.85(+0.36%)
    Nov 17, 2025 242.35 242.35 235.21 235.69 1,713,838 -7.11(-2.93%)
    Nov 14, 2025 240.65 244.50 239.40 242.80 1,375,880 -0.38(-0.16%)
    Nov 13, 2025 251.68 251.68 242.72 243.18 2,340,177 -9.95(-3.93%)
    Nov 12, 2025 255.41 256.93 252.97 253.13 2,111,098 -1.00(-0.39%)
    Nov 11, 2025 252.09 255.25 250.84 254.13 1,260,241 +2.54(+1.01%)
    Nov 10, 2025 252.22 253.59 248.76 251.59 1,524,478 +1.93(+0.77%)
    Nov 07, 2025 242.44 250.12 241.51 249.66 1,808,364 +3.56(+1.45%)
    Nov 06, 2025 249.72 250.64 245.78 246.10 1,872,284 -2.90(-1.16%)
    Nov 05, 2025 242.89 249.26 241.43 249.00 3,458,680 +4.15(+1.69%)
    Nov 04, 2025 243.14 247.26 242.56 244.85 1,031,073 -2.71(-1.09%)
    Nov 03, 2025 248.51 250.40 245.63 247.56 1,655,989 -0.94(-0.38%)
    Oct 31, 2025 246.24 248.67 244.34 248.50 2,172,776 +2.73(+1.11%)
    Oct 30, 2025 248.84 252.08 245.75 245.77 995,149 -3.31(-1.33%)
    Oct 29, 2025 247.46 252.52 245.60 249.08 972,637 +1.89(+0.76%)
    Oct 28, 2025 249.49 250.98 247.10 247.19 1,274,242 -3.82(-1.52%)
    Oct 27, 2025 250.60 252.36 249.13 251.01 1,544,327 +1.84(+0.74%)
    Oct 24, 2025 248.01 251.15 247.36 249.17 1,957,744 +4.15(+1.69%)
    Oct 23, 2025 240.69 246.35 239.95 245.02 1,369,956 +4.72(+1.96%)
    Oct 22, 2025 243.36 244.71 240.16 240.30 1,238,022 -4.38(-1.79%)
    Oct 21, 2025 241.23 246.65 240.61 244.68 1,505,796 +2.66(+1.10%)
    Oct 20, 2025 239.94 242.51 237.91 242.02 1,467,631 +5.08(+2.14%)
    Oct 17, 2025 233.62 237.65 233.09 236.94 1,155,718 +1.34(+0.57%)
    Oct 16, 2025 242.50 243.12 235.16 235.60 1,369,448 -5.73(-2.37%)
    Oct 15, 2025 240.04 241.55 236.26 241.33 2,182,388 +0.91(+0.38%)
    Oct 14, 2025 232.70 243.37 232.59 240.42 1,495,131 +5.42(+2.31%)
    Oct 13, 2025 231.51 235.30 231.05 235.00 1,128,303 +3.53(+1.53%)
    Oct 10, 2025 235.18 236.78 230.92 231.47 1,684,181 -3.36(-1.43%)
    Oct 09, 2025 234.06 235.02 232.23 234.83 1,845,772 -0.05(-0.02%)
    Oct 08, 2025 231.68 234.99 230.15 234.88 1,365,174 +3.87(+1.68%)
    Oct 07, 2025 236.63 236.81 230.96 231.01 825,814 -3.48(-1.48%)
    Oct 06, 2025 232.55 235.02 229.20 234.49 1,445,529 +2.86(+1.23%)
    Oct 03, 2025 230.00 232.31 230.00 231.63 1,831,725 +0.05(+0.02%)
    Oct 02, 2025 227.13 231.95 226.49 231.58 2,642,211 +6.09(+2.70%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.