MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FERG — Ferguson Enterprises Inc.
NYSEFerguson Enterprises Inc.
$223.33
+1.84(+0.83%)
- O
- 224.18
- H
- 226.18
- L
- 222.54
- V
- 1.83M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$223.33
Period Return+36.79%
Period High$271.64
Period Low$161.36
Avg Daily Volume1.66M
Total Trading Days365
FERG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $224.18 | $226.18 | $222.54 | $223.33 | +$1.84 | +0.83% | 1,834,843 | $223.75 | $222.54 $226.18 |
| Oct 1, 2026 | $222.26 | $224.45 | $218.26 | $221.49 | $-1.13 | -0.51% | 2,017,383 | $221.34 | $218.26 $224.45 |
| Sep 30, 2026 | $224.86 | $225.96 | $222.24 | $222.62 | $-1.25 | -0.56% | 1,518,874 | $223.56 | $222.24 $225.96 |
| Sep 29, 2026 | $226.80 | $228.77 | $222.27 | $223.87 | $-3.43 | -1.51% | 1,361,436 | $224.00 | $222.27 $228.77 |
| Sep 28, 2026 | $221.30 | $227.94 | $220.04 | $227.30 | +$4.56 | +2.05% | 2,127,671 | $226.06 | $220.04 $227.94 |
| Sep 25, 2026 | $220.12 | $224.22 | $218.97 | $222.74 | +$2.57 | +1.17% | 1,227,974 | $222.01 | $218.97 $224.22 |
| Sep 24, 2026 | $219.78 | $224.35 | $218.48 | $220.17 | $-1.00 | -0.45% | 1,342,522 | $220.84 | $218.48 $224.35 |
| Sep 23, 2026 | $220.65 | $223.72 | $220.26 | $221.17 | +$0.00 | +0.00% | 1,453,343 | $221.88 | $220.26 $223.72 |
| Sep 22, 2026 | $218.97 | $221.67 | $217.92 | $221.17 | +$5.03 | +2.33% | 1,163,494 | $220.63 | $217.92 $221.67 |
| Sep 21, 2026 | $215.74 | $217.75 | $212.13 | $216.14 | +$1.71 | +0.80% | 1,220,261 | $215.90 | $212.13 $217.75 |
| Sep 18, 2026 | $213.24 | $215.38 | $213.01 | $214.43 | +$0.17 | +0.08% | 2,092,061 | $214.36 | $213.01 $215.38 |
| Sep 17, 2026 | $218.23 | $219.12 | $212.82 | $214.26 | $-0.09 | -0.04% | 1,888,823 | $214.55 | $212.82 $219.12 |
| Sep 16, 2026 | $215.54 | $219.51 | $213.14 | $214.35 | $-0.76 | -0.35% | 1,439,070 | $215.98 | $213.14 $219.51 |
| Sep 15, 2026 | $219.04 | $221.44 | $214.71 | $215.11 | $-7.20 | -3.24% | 1,853,002 | $216.07 | $214.71 $221.44 |
| Sep 14, 2026 | $219.35 | $222.65 | $218.08 | $222.31 | $-0.23 | -0.10% | 1,096,734 | $221.79 | $218.08 $222.65 |
| Sep 11, 2026 | $223.52 | $225.30 | $221.99 | $222.54 | +$1.57 | +0.71% | 919,314 | $223.26 | $221.99 $225.30 |
| Sep 10, 2026 | $221.91 | $222.42 | $220.04 | $220.97 | $-2.25 | -1.01% | 1,030,762 | $221.03 | $220.04 $222.42 |
| Sep 9, 2026 | $225.68 | $227.23 | $222.07 | $223.22 | $-3.08 | -1.36% | 1,010,325 | $223.22 | $222.07 $227.23 |
| Sep 8, 2026 | $229.21 | $230.44 | $226.25 | $226.30 | $-2.11 | -0.92% | 967,740 | $227.99 | $226.25 $230.44 |
| Sep 4, 2026 | $222.20 | $230.17 | $222.10 | $228.41 | +$5.18 | +2.32% | 1,166,827 | $227.93 | $222.10 $230.17 |
| Sep 3, 2026 | $223.40 | $223.80 | $220.00 | $223.23 | +$2.00 | +0.90% | 1,472,430 | $222.58 | $220.00 $223.80 |
| Sep 2, 2026 | $218.27 | $222.09 | $215.80 | $221.23 | +$2.32 | +1.06% | 1,659,551 | $220.33 | $215.80 $222.09 |
| Sep 1, 2026 | $222.72 | $226.00 | $218.05 | $218.91 | $-5.60 | -2.49% | 1,925,422 | $219.56 | $218.05 $226.00 |
| Aug 31, 2026 | $227.04 | $229.01 | $224.28 | $224.51 | $-3.98 | -1.74% | 1,625,301 | $225.09 | $224.28 $229.01 |
| Aug 28, 2026 | $234.39 | $234.68 | $227.92 | $228.49 | $-4.77 | -2.04% | 1,000,750 | $229.44 | $227.92 $234.68 |
| Aug 27, 2026 | $232.67 | $234.78 | $231.23 | $233.26 | $-2.47 | -1.05% | 1,019,884 | $233.14 | $231.23 $234.78 |
| Aug 26, 2026 | $234.60 | $240.48 | $233.06 | $235.73 | +$3.06 | +1.32% | 1,541,763 | $236.26 | $233.06 $240.48 |
| Aug 25, 2026 | $237.98 | $237.98 | $231.97 | $232.67 | $-3.78 | -1.60% | 1,656,079 | $234.17 | $231.97 $237.98 |
| Aug 24, 2026 | $242.24 | $243.68 | $235.54 | $236.45 | $-5.79 | -2.39% | 1,290,978 | $238.03 | $235.54 $243.68 |
| Aug 21, 2026 | $240.35 | $243.13 | $239.20 | $242.24 | +$2.80 | +1.17% | 995,263 | $241.69 | $239.20 $243.13 |