NYSE - Nasdaq Real Time Price USD

Ferguson Enterprises Inc. (FERG)

Compare
182.24
-3.57
(-1.92%)
As of 2:47:25 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025187.00187.82182.18182.24182.24822,811
Jan 22, 2025183.94186.18183.69185.81185.812,254,300
Jan 21, 2025181.05183.09179.63182.36182.361,565,300
Jan 17, 2025177.98180.32177.35177.55177.551,447,500
Jan 16, 2025176.39177.98175.51176.45176.451,147,100
Jan 15, 2025178.54179.89174.89175.19175.192,008,400
Jan 14, 2025173.68176.57173.42176.15176.151,375,000
Jan 13, 2025168.61170.96167.28170.41170.411,838,400
Jan 10, 2025171.96172.99169.64169.75169.752,160,700
Jan 8, 2025171.50172.77170.93172.02172.021,638,700
Jan 7, 2025172.92174.58170.99172.21172.211,156,600
Jan 6, 2025177.10178.48173.73174.18174.181,546,900
Jan 3, 2025174.46175.29172.92174.26174.26569,600
Jan 2, 2025174.82176.54172.62173.38173.381,108,600
Dec 31, 2024174.34175.39172.87173.57173.57724,300
Dec 30, 2024174.15174.27171.68173.58173.581,035,500
Dec 27, 2024177.01177.30174.57175.14175.14844,400
Dec 26, 2024176.77178.48176.66177.90177.90793,300
Dec 24, 2024177.28177.43175.76177.31177.31974,900
Dec 23, 2024177.07177.07174.12176.50176.501,451,200
Dec 20, 2024 0.83 Dividend
Dec 20, 2024172.31178.50172.00178.17178.173,703,900
Dec 19, 2024177.07179.93174.34174.76173.931,989,100
Dec 18, 2024186.59187.14177.44177.48176.641,411,700
Dec 17, 2024183.87185.92183.49185.05184.172,158,200
Dec 16, 2024187.55188.12185.00185.69184.811,782,900
Dec 13, 2024190.07190.32186.63187.49186.601,359,800
Dec 12, 2024193.47195.03190.28190.35189.451,919,000
Dec 11, 2024194.94197.29192.01193.67192.753,081,200
Dec 10, 2024195.74203.00191.41194.94194.016,165,000
Dec 9, 2024217.86219.00216.73217.74216.711,857,400
Dec 6, 2024217.02217.83215.47216.93215.901,368,200
Dec 5, 2024221.30221.55214.91215.18214.161,972,700
Dec 4, 2024221.00223.22219.83222.84221.781,655,100
Dec 3, 2024218.98221.07215.99221.00219.952,024,000
Dec 2, 2024215.13216.18213.33214.10213.081,398,300
Nov 29, 2024213.92216.55213.31215.93214.90935,200
Nov 27, 2024212.51216.16212.01213.27212.261,043,900
Nov 26, 2024214.78214.78210.65212.51211.501,287,000
Nov 25, 2024209.33216.71209.29216.01214.983,167,600
Nov 22, 2024208.13209.37206.71208.94207.95885,200
Nov 21, 2024202.94206.80201.35206.45205.47896,600
Nov 20, 2024203.35203.41201.00202.74201.781,078,600
Nov 19, 2024197.72203.03196.61201.87200.911,322,100
Nov 18, 2024199.00201.42197.70200.82199.871,221,500
Nov 15, 2024202.95203.04198.34199.94198.991,167,100
Nov 14, 2024208.39208.39202.83203.22202.251,096,000
Nov 13, 2024205.20207.40205.11205.51204.531,104,800
Nov 12, 2024207.41209.13205.38205.83204.851,327,000
Nov 11, 2024209.43211.20207.89208.69207.701,338,200
Nov 8, 2024209.23209.39205.47207.46206.471,227,400
Nov 7, 2024210.86212.16209.06210.75209.751,357,100
Nov 6, 2024210.00214.96207.94210.92209.922,450,500
Nov 5, 2024197.73202.29197.35202.11201.15997,800
Nov 4, 2024197.58201.59197.07198.14197.201,332,300
Nov 1, 2024198.19200.10197.71197.98197.041,631,800
Oct 31, 2024199.00199.87196.25196.74195.811,255,700
Oct 30, 2024195.36198.83194.57197.06196.121,047,200
Oct 29, 2024194.12195.75192.77195.06194.132,092,100
Oct 28, 2024197.64200.99197.19197.25196.31941,700
Oct 25, 2024199.54200.09195.91196.23195.30683,500
Oct 24, 2024195.83199.69195.49198.42197.481,630,100
Oct 23, 2024194.94197.14193.88195.49194.56662,000
Oct 22, 2024197.39198.77195.00195.99195.061,205,900
Oct 21, 2024203.52204.31198.91199.67198.721,352,800
Oct 18, 2024204.27206.08203.22204.48203.511,329,400
Oct 17, 2024203.70205.26201.25205.10204.131,094,700
Oct 16, 2024200.88203.69200.77202.81201.851,587,100
Oct 15, 2024202.00203.26200.06200.09199.141,253,100
Oct 14, 2024199.84201.88198.72201.38200.421,163,000
Oct 11, 2024198.25199.43196.88198.69197.751,903,800
Oct 10, 2024194.48199.11194.48198.09197.151,670,900
Oct 9, 2024195.26198.71194.83197.60196.661,659,700
Oct 8, 2024194.16195.94192.92194.73193.811,413,300
Oct 7, 2024192.63195.08191.81194.92193.991,316,500
Oct 4, 2024192.30194.96189.59194.95194.022,647,200
Oct 3, 2024194.05194.59190.08191.70190.792,126,000
Oct 2, 2024196.46199.23195.85195.89194.96982,000
Oct 1, 2024199.23199.88195.00199.51198.561,299,900
Sep 30, 2024198.72199.04195.61198.57197.632,089,400
Sep 27, 2024 0.79 Dividend
Sep 27, 2024202.22203.75200.59201.86200.901,448,000
Sep 26, 2024201.64204.29199.95201.94200.193,462,000
Sep 25, 2024202.14204.98199.38199.48197.761,493,900
Sep 24, 2024200.88205.26200.57201.12199.382,150,400
Sep 23, 2024199.25201.72198.50200.16198.432,020,200
Sep 20, 2024203.15205.00196.52196.52194.827,309,700
Sep 19, 2024211.61213.40206.71208.18206.381,813,300
Sep 18, 2024206.84208.72201.38205.52203.742,093,900
Sep 17, 2024200.88207.59199.90207.06205.272,966,900
Sep 16, 2024196.03198.42195.08197.22195.522,447,400
Sep 13, 2024191.52193.60190.52193.07191.401,957,600
Sep 12, 2024186.24190.39186.24190.18188.542,149,800
Sep 11, 2024186.68189.32183.63188.58186.952,006,200
Sep 10, 2024187.64190.23186.97189.65188.013,751,500
Sep 9, 2024191.75191.94185.49185.87184.262,544,300
Sep 6, 2024194.30196.24189.92190.20188.561,508,700
Sep 5, 2024193.45194.24190.31193.13191.461,160,200
Sep 4, 2024197.32197.36192.37195.62193.931,519,500
Sep 3, 2024204.05206.06201.04202.35200.60943,200
Aug 30, 2024205.11206.01202.73205.71203.931,360,600
Aug 29, 2024204.09206.55201.27204.99203.221,125,200
Aug 28, 2024206.72208.05203.24203.35201.591,447,200
Aug 27, 2024213.93213.93208.69209.00207.19853,400
Aug 26, 2024216.76219.95215.42215.68213.82607,100
Aug 23, 2024210.43214.34209.51214.33212.48756,800
Aug 22, 2024212.29213.02208.67209.09207.28462,900
Aug 21, 2024206.30211.90206.30211.63209.80897,100
Aug 20, 2024207.14208.89206.17206.55204.76419,200
Aug 19, 2024207.29207.87205.18206.75204.96571,400
Aug 16, 2024208.53209.84206.04206.07204.29596,200
Aug 15, 2024206.00210.63206.00209.97208.16937,800
Aug 14, 2024203.24205.20201.71204.11202.35845,700
Aug 13, 2024196.40203.66195.86203.05201.301,252,500
Aug 12, 2024198.09198.70193.88195.83194.141,259,200
Aug 9, 2024196.74198.69194.71198.46196.74803,400
Aug 8, 2024196.76199.76196.04197.35195.641,342,800
Aug 7, 2024202.98203.75194.49194.52192.841,002,400
Aug 6, 2024195.35202.88194.10199.90198.171,134,600
Aug 5, 2024199.77202.44195.63197.27195.571,458,800
Aug 2, 2024211.28212.34201.94205.40203.621,322,700
Aug 1, 2024221.83223.59213.22216.33214.461,090,900
Jul 31, 2024220.68225.63219.67222.65220.73918,300
Jul 30, 2024217.91220.00216.46218.74216.85879,100
Jul 29, 2024218.86219.81216.14218.20216.31848,300
Jul 26, 2024215.64220.96215.25218.54216.651,065,700
Jul 25, 2024206.55214.79206.55213.15211.311,131,000
Jul 24, 2024209.47213.77208.31208.36206.561,309,800
Jul 23, 2024211.29213.09211.06212.20210.37702,600
Jul 22, 2024208.25211.44206.46210.64208.82822,000
Jul 19, 2024208.61209.37206.46207.37205.58718,100
Jul 18, 2024210.16214.93208.73209.64207.83763,600
Jul 17, 2024215.22215.57210.54210.81208.991,265,500
Jul 16, 2024207.97216.32207.40216.13214.262,086,000
Jul 15, 2024203.73206.65203.51205.74203.961,312,700
Jul 12, 2024197.72204.74196.93204.00202.242,010,700
Jul 11, 2024196.29198.17195.36195.51193.821,452,300
Jul 10, 2024189.70191.64187.89191.60189.94999,200
Jul 9, 2024189.88190.05187.75188.00186.38991,200
Jul 8, 2024191.20191.90189.90190.66189.01879,400
Jul 5, 2024189.48191.34188.79190.82189.171,311,600
Jul 3, 2024190.52192.27189.47189.97188.33575,300
Jul 2, 2024187.79190.96187.70190.83189.181,116,500
Jul 1, 2024193.02193.98189.26190.01188.371,115,000
Jun 28, 2024193.46194.99191.91193.65191.981,657,100
Jun 27, 2024191.10194.20189.85193.46191.791,471,900
Jun 26, 2024190.94191.33189.91190.98189.331,198,500
Jun 25, 2024192.59193.04189.86192.04190.381,474,400
Jun 24, 2024196.40197.00195.04195.37193.68885,500
Jun 21, 2024194.20195.98193.02195.86194.172,557,200
Jun 20, 2024200.54201.65195.22196.37194.671,283,900
Jun 18, 2024201.20202.97200.08202.22200.47919,700
Jun 17, 2024200.67201.97199.16200.92199.181,117,200
Jun 14, 2024 0.79 Dividend
Jun 14, 2024204.02204.77200.05201.47199.731,310,700
Jun 13, 2024207.99208.85206.10208.39205.811,029,700
Jun 12, 2024206.71210.12206.41208.81206.221,332,100
Jun 11, 2024200.13201.94198.43201.80199.301,341,300
Jun 10, 2024197.40200.25196.67200.07197.591,468,100
Jun 7, 2024198.58201.24198.35198.68196.221,098,300
Jun 6, 2024201.47203.54199.38199.86197.38748,100
Jun 5, 2024198.81201.73198.20201.54199.041,157,100
Jun 4, 2024201.48204.01195.22196.96194.522,591,300
Jun 3, 2024207.70207.70201.12202.88200.361,745,200
May 31, 2024205.83205.91201.52205.74203.192,771,400
May 30, 2024203.93205.61203.45205.22202.681,203,000
May 29, 2024203.51204.27202.82203.53201.011,095,400
May 28, 2024208.57209.43204.82205.39202.841,254,600
May 24, 2024208.27209.50206.83208.28205.70633,700
May 23, 2024212.01212.02206.41207.43204.86943,400
May 22, 2024209.95211.95209.25210.14207.531,110,200
May 21, 2024212.34212.35210.20211.91209.28598,100
May 20, 2024211.21212.91211.11212.56209.92722,900
May 17, 2024211.66213.32210.22210.70208.091,120,700
May 16, 2024219.14220.74211.71211.79209.161,418,700
May 15, 2024218.60220.82218.07220.73217.99720,600
May 14, 2024218.83219.27217.27218.75216.04776,300
May 13, 2024222.44222.50219.67219.69216.97637,000
May 10, 2024222.41222.57220.56221.53218.78543,600
May 9, 2024220.18221.82218.81220.52217.79593,900
May 8, 2024219.59220.06218.47219.53216.81613,200
May 7, 2024218.96220.31218.47218.97216.25927,200
May 6, 2024218.53219.00216.73218.66215.95703,500
May 3, 2024216.38219.20215.90217.17214.48836,900
May 2, 2024213.26213.86210.84213.29210.641,026,400
May 1, 2024210.52214.48209.62211.43208.81777,100
Apr 30, 2024214.54215.17209.87209.90207.301,332,800
Apr 29, 2024215.23215.93212.96215.16212.49697,300
Apr 26, 2024213.43214.59212.49213.33210.68944,500
Apr 25, 2024207.43213.97205.07212.83210.191,216,500
Apr 24, 2024210.72213.64209.07209.19206.601,076,100
Apr 23, 2024210.17212.87209.05211.90209.27732,600
Apr 22, 2024209.16209.94207.20208.19205.611,134,800
Apr 19, 2024210.15211.19208.29208.80206.21684,600
Apr 18, 2024210.57213.22208.86209.54206.94813,900
Apr 17, 2024216.18216.18210.49211.44208.821,163,800
Apr 16, 2024214.01216.09213.08215.40212.731,273,100
Apr 15, 2024219.71220.39212.91215.01212.342,528,700
Apr 12, 2024216.34217.89215.35216.32213.64939,000
Apr 11, 2024218.64219.31215.78218.26215.551,552,100
Apr 10, 2024217.34221.97216.74220.45217.721,446,000
Apr 9, 2024224.15224.21219.91222.05219.301,635,100
Apr 8, 2024224.60224.86222.91223.58220.811,053,500
Apr 5, 2024220.83223.86220.83223.85221.07898,000
Apr 4, 2024220.56223.70218.85221.33218.592,171,700
Apr 3, 2024216.13219.25215.95218.53215.82899,700
Apr 2, 2024215.90217.65214.73216.89214.20700,900
Apr 1, 2024219.06219.07217.09217.28214.59580,800
Mar 28, 2024219.29220.04218.36218.43215.72682,200
Mar 27, 2024221.33221.56218.52218.95216.23892,000
Mar 26, 2024217.11220.68216.46219.34216.62910,800
Mar 25, 2024220.92221.95217.83217.84215.141,075,800
Mar 22, 2024221.00222.39220.67221.27218.53749,400
Mar 21, 2024216.09221.70216.09221.16218.421,383,000
Mar 20, 2024214.74217.46214.50216.95214.26945,200
Mar 19, 2024208.96214.85208.89214.71212.051,458,500
Mar 18, 2024207.01209.75206.60206.76204.20946,700
Mar 15, 2024207.01208.09205.69207.53204.961,494,600
Mar 14, 2024 0.79 Dividend
Mar 14, 2024207.81209.28203.91205.87203.321,099,800
Mar 13, 2024204.57206.79203.34205.98202.651,398,200
Mar 12, 2024199.26205.01198.64203.73200.431,474,500
Mar 11, 2024198.29198.99195.93198.87195.651,283,900
Mar 8, 2024201.09201.91198.39198.75195.531,809,800
Mar 7, 2024200.87202.76199.61202.36199.081,346,200
Mar 6, 2024203.11203.92199.81201.50198.241,951,200
Mar 5, 2024206.70208.20200.24201.07197.813,068,500
Mar 4, 2024212.32217.32211.73215.55212.061,717,400
Mar 1, 2024212.73214.77211.60214.43210.961,197,000
Feb 29, 2024208.67211.66207.38211.45208.032,441,200
Feb 28, 2024209.89212.24209.75211.95208.521,020,400
Feb 27, 2024211.30211.48208.90209.71206.321,156,000
Feb 26, 2024208.79211.06208.11210.93207.521,016,600
Feb 23, 2024208.05208.28205.48207.56204.201,075,300
Feb 22, 2024203.15207.48203.15207.24203.89950,800
Feb 21, 2024201.11203.45200.67201.81198.541,137,300
Feb 20, 2024197.50202.57197.05202.07198.801,785,700
Feb 16, 2024197.96200.55197.67198.99195.771,367,600
Feb 15, 2024194.60198.59193.53198.39195.181,220,800
Feb 14, 2024193.58193.79192.01193.55190.42938,600
Feb 13, 2024192.50193.77190.32191.13188.041,379,200
Feb 12, 2024198.81199.00197.14198.00194.791,119,500
Feb 9, 2024196.83199.52196.77198.66195.441,533,100
Feb 8, 2024194.32197.89193.33197.64194.441,012,100
Feb 7, 2024194.03195.00193.06193.82190.681,085,400
Feb 6, 2024190.32192.91190.25192.80189.68856,400
Feb 5, 2024189.99190.00187.63189.70186.63632,600
Feb 2, 2024189.95192.67189.03191.96188.85761,000
Feb 1, 2024189.60191.70189.02191.68188.58696,400
Jan 31, 2024189.53190.41187.48187.86184.82969,500
Jan 30, 2024189.62191.53189.62190.86187.77669,500
Jan 29, 2024187.54189.30187.54189.30186.241,348,500
Jan 26, 2024189.56190.02187.32187.92184.88920,700
Jan 25, 2024187.25188.99187.25188.81185.75737,900
Jan 24, 2024191.01191.77186.95187.05184.021,107,700
Jan 23, 2024189.91190.37187.90189.71186.641,220,600

Related Tickers

CNM Core & Main, Inc.
56.91
-0.61%
 
WSO Watsco, Inc.
494.81
-2.14%
 
MSM MSC Industrial Direct Co., Inc.
82.19
-0.82%
 
GWW W.W. Grainger, Inc.
1,124.80
+0.17%
 
WCC WESCO International, Inc.
197.00
-1.11%
 
AIT Applied Industrial Technologies, Inc.
261.75
+0.01%
 
GIC Global Industrial Company
25.29
+0.30%
 
SITE SiteOne Landscape Supply, Inc.
146.89
-0.24%
 
POOL Pool Corporation
362.66
+0.76%
 
REZI Resideo Technologies, Inc.
23.76
+2.46%