Ferguson plcFERGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $250.54 | $252.95 | $248.19 | $249.00 | 973,089 |
| 1/15/2026 | $248.30 | $250.39 | $247.09 | $249.86 | 1.18M |
| 1/14/2026 | $243.62 | $246.34 | $242.01 | $246.10 | 1.32M |
| 1/13/2026 | $242.30 | $244.17 | $240.10 | $243.10 | 821,800 |
| 1/12/2026 | $237.58 | $241.99 | $237.15 | $241.53 | 1.05M |
| 1/9/2026 | $232.66 | $239.60 | $231.80 | $238.86 | 1.70M |
| 1/8/2026 | $220.94 | $231.72 | $220.72 | $229.42 | 1.67M |
| 1/7/2026 | $227.97 | $228.80 | $221.82 | $221.87 | 1.65M |
| 1/6/2026 | $227.89 | $227.91 | $223.53 | $226.01 | 1.33M |
| 1/5/2026 | $223.92 | $229.15 | $223.92 | $227.60 | 978,600 |
| 1/2/2026 | $223.16 | $225.74 | $222.01 | $225.02 | 879,942 |
| 12/31/2025 | $225.69 | $225.69 | $222.36 | $222.63 | 831,500 |
| 12/30/2025 | $226.18 | $226.85 | $225.27 | $225.57 | 787,311 |
| 12/29/2025 | $228.88 | $229.24 | $225.94 | $227.06 | 665,420 |
| 12/26/2025 | $228.44 | $228.82 | $227.45 | $228.69 | 367,245 |
| 12/24/2025 | $227.75 | $228.91 | $226.66 | $228.53 | 346,601 |
| 12/23/2025 | $228.55 | $229.23 | $225.73 | $227.30 | 777,010 |
| 12/22/2025 | $230.91 | $230.99 | $227.16 | $229.70 | 920,319 |
| 12/19/2025 | $226.04 | $229.80 | $225.44 | $228.85 | 2.49M |
| 12/18/2025 | $229.09 | $232.11 | $225.67 | $226.06 | 1.44M |
| 12/17/2025 | $223.06 | $225.29 | $221.50 | $225.00 | 1.78M |
| 12/16/2025 | $225.30 | $227.71 | $223.48 | $224.70 | 1.53M |
| 12/15/2025 | $226.13 | $227.20 | $222.96 | $225.47 | 1.66M |
| 12/12/2025 | $231.17 | $231.99 | $223.70 | $224.66 | 1.84M |
| 12/11/2025 | $233.31 | $233.85 | $227.52 | $228.20 | 2.17M |
| 12/10/2025 | $226.02 | $233.46 | $225.74 | $231.32 | 2.63M |
| 12/9/2025 | $232.60 | $238.60 | $225.21 | $226.02 | 3.87M |
| 12/8/2025 | $249.32 | $250.49 | $244.51 | $245.80 | 1.88M |
| 12/5/2025 | $249.52 | $251.18 | $247.99 | $248.38 | 1.58M |
| 12/4/2025 | $253.26 | $253.29 | $249.13 | $249.52 | 1.39M |
| 12/3/2025 | $252.09 | $253.44 | $250.34 | $252.84 | 885,735 |
| 12/2/2025 | $253.45 | $253.45 | $250.48 | $252.29 | 862,900 |
| 12/1/2025 | $249.48 | $252.30 | $248.44 | $251.54 | 2.11M |
| 11/28/2025 | $254.06 | $254.70 | $251.44 | $251.67 | 988,600 |
| 11/26/2025 | $247.94 | $254.82 | $247.94 | $252.54 | 1.13M |
| 11/25/2025 | $241.31 | $248.55 | $240.85 | $248.00 | 961,100 |
| 11/24/2025 | $236.96 | $241.98 | $236.43 | $240.71 | 1.93M |
| 11/21/2025 | $234.12 | $237.94 | $231.24 | $236.92 | 1.61M |
| 11/20/2025 | $239.30 | $241.01 | $231.38 | $231.69 | 1.60M |
| 11/19/2025 | $235.72 | $238.90 | $235.25 | $236.71 | 1.29M |
| 11/18/2025 | $234.43 | $238.16 | $233.00 | $236.54 | 1.66M |
| 11/17/2025 | $242.35 | $242.35 | $235.21 | $235.69 | 1.71M |
| 11/14/2025 | $240.65 | $244.50 | $239.40 | $242.80 | 1.38M |
| 11/13/2025 | $251.68 | $251.68 | $242.72 | $243.18 | 2.34M |
| 11/12/2025 | $255.41 | $256.93 | $252.97 | $253.13 | 2.11M |
| 11/11/2025 | $252.09 | $255.25 | $250.84 | $254.13 | 1.26M |
| 11/10/2025 | $252.22 | $253.59 | $248.76 | $251.59 | 1.52M |
| 11/7/2025 | $242.44 | $250.12 | $241.51 | $249.66 | 1.81M |
| 11/6/2025 | $249.72 | $250.64 | $245.78 | $246.10 | 1.87M |
| 11/5/2025 | $242.89 | $249.26 | $241.43 | $249.00 | 3.46M |
| 11/4/2025 | $243.14 | $247.26 | $242.56 | $244.85 | 1.03M |
| 11/3/2025 | $248.51 | $250.40 | $245.63 | $247.56 | 1.66M |
| 10/31/2025 | $246.24 | $248.67 | $244.35 | $248.50 | 2.16M |
| 10/30/2025 | $248.84 | $252.08 | $245.75 | $245.77 | 995,157 |
| 10/29/2025 | $247.46 | $252.52 | $245.60 | $249.08 | 972,637 |
| 10/28/2025 | $249.49 | $250.98 | $247.11 | $247.19 | 1.27M |
| 10/27/2025 | $250.60 | $252.36 | $249.13 | $251.01 | 1.54M |
| 10/24/2025 | $248.01 | $251.15 | $247.36 | $249.17 | 1.96M |
| 10/23/2025 | $240.69 | $246.35 | $239.95 | $245.02 | 1.37M |
| 10/22/2025 | $243.36 | $244.71 | $240.16 | $240.30 | 1.24M |
| 10/21/2025 | $241.23 | $246.65 | $240.61 | $244.68 | 1.51M |
| 10/20/2025 | $239.94 | $242.51 | $237.91 | $242.02 | 1.47M |