Ferguson (FERG)
NYSE: FERG
· Real-Time Price · USD
231.77
0.19 (0.08%)
At close: Oct 03, 2025, 3:59 PM
234.00
0.96%
After-hours: Oct 03, 2025, 06:40 PM EDT
FERG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 230.00 | 232.32 | 230.00 | 231.63 | 231.63 | 0.02% | 1,831,721 |
| Oct 2, 2025 | 227.13 | 231.95 | 226.49 | 231.58 | 231.58 | 2.70% | 2,642,211 |
| Oct 1, 2025 | 225.73 | 226.01 | 223.87 | 225.49 | 225.49 | 0.41% | 1,777,010 |
| Sep 30, 2025 | 224.61 | 225.86 | 223.17 | 224.58 | 224.58 | -0.19% | 2,380,100 |
| Sep 29, 2025 | 226.55 | 226.55 | 223.85 | 225.00 | 225.00 | -0.39% | 1,500,721 |
| Sep 26, 2025 | 225.38 | 225.99 | 223.37 | 225.88 | 225.88 | 0.23% | 1,295,828 |
| 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 |
Page 1 of 136