NYSE - Delayed Quote USD

Ferguson Enterprises Inc. (FERG)

Compare
197.98 +1.24 (+0.63%)
At close: November 1 at 4:00 PM EDT
197.98 0.00 (0.00%)
After hours: November 1 at 5:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 198.19 200.10 197.71 197.98 197.98 1,631,771
Oct 31, 2024 199.00 199.87 196.25 196.74 196.74 1,255,700
Oct 30, 2024 195.36 198.83 194.57 197.06 197.06 1,047,200
Oct 29, 2024 194.12 195.75 192.77 195.06 195.06 2,092,100
Oct 28, 2024 197.64 200.99 197.19 197.25 197.25 941,700
Oct 25, 2024 199.54 200.09 195.91 196.23 196.23 683,500
Oct 24, 2024 195.83 199.69 195.49 198.42 198.42 1,630,100
Oct 23, 2024 194.94 197.14 193.88 195.49 195.49 662,000
Oct 22, 2024 197.39 198.77 195.00 195.99 195.99 1,205,900
Oct 21, 2024 203.52 204.31 198.91 199.67 199.67 1,352,800
Oct 18, 2024 204.27 206.08 203.22 204.48 204.48 1,329,400
Oct 17, 2024 203.70 205.26 201.25 205.10 205.10 1,094,700
Oct 16, 2024 200.88 203.69 200.77 202.81 202.81 1,587,100
Oct 15, 2024 202.00 203.26 200.06 200.09 200.09 1,253,100
Oct 14, 2024 199.84 201.88 198.72 201.38 201.38 1,163,000
Oct 11, 2024 198.25 199.43 196.88 198.69 198.69 1,903,800
Oct 10, 2024 194.48 199.11 194.48 198.09 198.09 1,670,900
Oct 9, 2024 195.26 198.71 194.83 197.60 197.60 1,659,700
Oct 8, 2024 194.16 195.94 192.92 194.73 194.73 1,413,300
Oct 7, 2024 192.63 195.08 191.81 194.92 194.92 1,316,500
Oct 4, 2024 192.30 194.96 189.59 194.95 194.95 2,647,200
Oct 3, 2024 194.05 194.59 190.08 191.70 191.70 2,126,000
Oct 2, 2024 196.46 199.23 195.85 195.89 195.89 982,000
Oct 1, 2024 199.23 199.88 195.00 199.51 199.51 1,299,900
Sep 30, 2024 198.72 199.04 195.61 198.57 198.57 2,089,400
Sep 27, 2024 0.79 Dividend
Sep 27, 2024 202.22 203.75 200.59 201.86 201.86 1,448,000
Sep 26, 2024 201.64 204.29 199.95 201.94 201.15 3,462,000
Sep 25, 2024 202.14 204.98 199.38 199.48 198.70 1,493,900
Sep 24, 2024 200.88 205.26 200.57 201.12 200.33 2,150,400
Sep 23, 2024 199.25 201.72 198.50 200.16 199.38 2,020,200
Sep 20, 2024 203.15 205.00 196.52 196.52 195.75 7,309,700
Sep 19, 2024 211.61 213.40 206.71 208.18 207.37 1,813,300
Sep 18, 2024 206.84 208.72 201.38 205.52 204.72 2,093,900
Sep 17, 2024 200.88 207.59 199.90 207.06 206.25 2,966,900
Sep 16, 2024 196.03 198.42 195.08 197.22 196.45 2,447,400
Sep 13, 2024 191.52 193.60 190.52 193.07 192.31 1,957,600
Sep 12, 2024 186.24 190.39 186.24 190.18 189.44 2,149,800
Sep 11, 2024 186.68 189.32 183.63 188.58 187.84 2,006,200
Sep 10, 2024 187.64 190.23 186.97 189.65 188.91 3,751,500
Sep 9, 2024 191.75 191.94 185.49 185.87 185.14 2,544,300
Sep 6, 2024 194.30 196.24 189.92 190.20 189.46 1,508,700
Sep 5, 2024 193.45 194.24 190.31 193.13 192.37 1,160,200
Sep 4, 2024 197.32 197.36 192.37 195.62 194.85 1,519,500
Sep 3, 2024 204.05 206.06 201.04 202.35 201.56 943,200
Aug 30, 2024 205.11 206.01 202.73 205.71 204.91 1,360,600
Aug 29, 2024 204.09 206.55 201.27 204.99 204.19 1,125,200
Aug 28, 2024 206.72 208.05 203.24 203.35 202.55 1,447,200
Aug 27, 2024 213.93 213.93 208.69 209.00 208.18 853,400
Aug 26, 2024 216.76 219.95 215.42 215.68 214.84 607,100
Aug 23, 2024 210.43 214.34 209.51 214.33 213.49 756,800
Aug 22, 2024 212.29 213.02 208.67 209.09 208.27 462,900
Aug 21, 2024 206.30 211.90 206.30 211.63 210.80 897,100
Aug 20, 2024 207.14 208.89 206.17 206.55 205.74 419,200
Aug 19, 2024 207.29 207.87 205.18 206.75 205.94 571,400
Aug 16, 2024 208.53 209.84 206.04 206.07 205.26 596,200
Aug 15, 2024 206.00 210.63 206.00 209.97 209.15 937,800
Aug 14, 2024 203.24 205.20 201.71 204.11 203.31 845,700
Aug 13, 2024 196.40 203.66 195.86 203.05 202.26 1,252,500
Aug 12, 2024 198.09 198.70 193.88 195.83 195.06 1,259,200
Aug 9, 2024 196.74 198.69 194.71 198.46 197.68 803,400
Aug 8, 2024 196.76 199.76 196.04 197.35 196.58 1,342,800
Aug 7, 2024 202.98 203.75 194.49 194.52 193.76 1,002,400
Aug 6, 2024 195.35 202.88 194.10 199.90 199.12 1,134,600
Aug 5, 2024 199.77 202.44 195.63 197.27 196.50 1,458,800
Aug 2, 2024 211.28 212.34 201.94 205.40 204.60 1,322,700
Aug 1, 2024 221.83 223.59 213.22 216.33 215.48 1,090,900
Jul 31, 2024 220.68 225.63 219.67 222.65 221.78 918,300
Jul 30, 2024 217.91 220.00 216.46 218.74 217.88 879,100
Jul 29, 2024 218.86 219.81 216.14 218.20 217.35 848,300
Jul 26, 2024 215.64 220.96 215.25 218.54 217.69 1,065,700
Jul 25, 2024 206.55 214.79 206.55 213.15 212.32 1,131,000
Jul 24, 2024 209.47 213.77 208.31 208.36 207.54 1,309,800
Jul 23, 2024 211.29 213.09 211.06 212.20 211.37 702,600
Jul 22, 2024 208.25 211.44 206.46 210.64 209.82 822,000
Jul 19, 2024 208.61 209.37 206.46 207.37 206.56 718,100
Jul 18, 2024 210.16 214.93 208.73 209.64 208.82 763,600
Jul 17, 2024 215.22 215.57 210.54 210.81 209.99 1,265,500
Jul 16, 2024 207.97 216.32 207.40 216.13 215.28 2,086,000
Jul 15, 2024 203.73 206.65 203.51 205.74 204.94 1,312,700
Jul 12, 2024 197.72 204.74 196.93 204.00 203.20 2,010,700
Jul 11, 2024 196.29 198.17 195.36 195.51 194.75 1,452,300
Jul 10, 2024 189.70 191.64 187.89 191.60 190.85 999,200
Jul 9, 2024 189.88 190.05 187.75 188.00 187.26 991,200
Jul 8, 2024 191.20 191.90 189.90 190.66 189.91 879,400
Jul 5, 2024 189.48 191.34 188.79 190.82 190.07 1,311,600
Jul 3, 2024 190.52 192.27 189.47 189.97 189.23 575,300
Jul 2, 2024 187.79 190.96 187.70 190.83 190.08 1,116,500
Jul 1, 2024 193.02 193.98 189.26 190.01 189.27 1,115,000
Jun 28, 2024 193.46 194.99 191.91 193.65 192.89 1,657,100
Jun 27, 2024 191.10 194.20 189.85 193.46 192.70 1,471,900
Jun 26, 2024 190.94 191.33 189.91 190.98 190.23 1,198,500
Jun 25, 2024 192.59 193.04 189.86 192.04 191.29 1,474,400
Jun 24, 2024 196.40 197.00 195.04 195.37 194.61 885,500
Jun 21, 2024 194.20 195.98 193.02 195.86 195.09 2,557,200
Jun 20, 2024 200.54 201.65 195.22 196.37 195.60 1,283,900
Jun 18, 2024 201.20 202.97 200.08 202.22 201.43 919,700
Jun 17, 2024 200.67 201.97 199.16 200.92 200.13 1,117,200
Jun 14, 2024 0.79 Dividend
Jun 14, 2024 204.02 204.77 200.05 201.47 200.68 1,310,700
Jun 13, 2024 207.99 208.85 206.10 208.39 206.79 1,029,700
Jun 12, 2024 206.71 210.12 206.41 208.81 207.20 1,332,100
Jun 11, 2024 200.13 201.94 198.43 201.80 200.25 1,341,300
Jun 10, 2024 197.40 200.25 196.67 200.07 198.53 1,468,100
Jun 7, 2024 198.58 201.24 198.35 198.68 197.15 1,098,300
Jun 6, 2024 201.47 203.54 199.38 199.86 198.32 748,100
Jun 5, 2024 198.81 201.73 198.20 201.54 199.99 1,157,100
Jun 4, 2024 201.48 204.01 195.22 196.96 195.45 2,591,300
Jun 3, 2024 207.70 207.70 201.12 202.88 201.32 1,745,200
May 31, 2024 205.83 205.91 201.52 205.74 204.16 2,771,400
May 30, 2024 203.93 205.61 203.45 205.22 203.64 1,203,000
May 29, 2024 203.51 204.27 202.82 203.53 201.97 1,095,400
May 28, 2024 208.57 209.43 204.82 205.39 203.81 1,254,600
May 24, 2024 208.27 209.50 206.83 208.28 206.68 633,700
May 23, 2024 212.01 212.02 206.41 207.43 205.84 943,400
May 22, 2024 209.95 211.95 209.25 210.14 208.52 1,110,200
May 21, 2024 212.34 212.35 210.20 211.91 210.28 598,100
May 20, 2024 211.21 212.91 211.11 212.56 210.93 722,900
May 17, 2024 211.66 213.32 210.22 210.70 209.08 1,120,700
May 16, 2024 219.14 220.74 211.71 211.79 210.16 1,418,700
May 15, 2024 218.60 220.82 218.07 220.73 219.03 720,600
May 14, 2024 218.83 219.27 217.27 218.75 217.07 776,300
May 13, 2024 222.44 222.50 219.67 219.69 218.00 637,000
May 10, 2024 222.41 222.57 220.56 221.53 219.83 543,600
May 9, 2024 220.18 221.82 218.81 220.52 218.82 593,900
May 8, 2024 219.59 220.06 218.47 219.53 217.84 613,200
May 7, 2024 218.96 220.31 218.47 218.97 217.29 927,200
May 6, 2024 218.53 219.00 216.73 218.66 216.98 703,500
May 3, 2024 216.38 219.20 215.90 217.17 215.50 836,900
May 2, 2024 213.26 213.86 210.84 213.29 211.65 1,026,400
May 1, 2024 210.52 214.48 209.62 211.43 209.80 777,100
Apr 30, 2024 214.54 215.17 209.87 209.90 208.29 1,332,800
Apr 29, 2024 215.23 215.93 212.96 215.16 213.51 697,300
Apr 26, 2024 213.43 214.59 212.49 213.33 211.69 944,500
Apr 25, 2024 207.43 213.97 205.07 212.83 211.19 1,216,500
Apr 24, 2024 210.72 213.64 209.07 209.19 207.58 1,076,100
Apr 23, 2024 210.17 212.87 209.05 211.90 210.27 732,600
Apr 22, 2024 209.16 209.94 207.20 208.19 206.59 1,134,800
Apr 19, 2024 210.15 211.19 208.29 208.80 207.19 684,600
Apr 18, 2024 210.57 213.22 208.86 209.54 207.93 813,900
Apr 17, 2024 216.18 216.18 210.49 211.44 209.81 1,163,800
Apr 16, 2024 214.01 216.09 213.08 215.40 213.74 1,273,100
Apr 15, 2024 219.71 220.39 212.91 215.01 213.36 2,528,700
Apr 12, 2024 216.34 217.89 215.35 216.32 214.66 939,000
Apr 11, 2024 218.64 219.31 215.78 218.26 216.58 1,552,100
Apr 10, 2024 217.34 221.97 216.74 220.45 218.76 1,446,000
Apr 9, 2024 224.15 224.21 219.91 222.05 220.34 1,635,100
Apr 8, 2024 224.60 224.86 222.91 223.58 221.86 1,053,500
Apr 5, 2024 220.83 223.86 220.83 223.85 222.13 898,000
Apr 4, 2024 220.56 223.70 218.85 221.33 219.63 2,171,700
Apr 3, 2024 216.13 219.25 215.95 218.53 216.85 899,700
Apr 2, 2024 215.90 217.65 214.73 216.89 215.22 700,900
Apr 1, 2024 219.06 219.07 217.09 217.28 215.61 580,800
Mar 28, 2024 219.29 220.04 218.36 218.43 216.75 682,200
Mar 27, 2024 221.33 221.56 218.52 218.95 217.27 892,000
Mar 26, 2024 217.11 220.68 216.46 219.34 217.65 910,800
Mar 25, 2024 220.92 221.95 217.83 217.84 216.17 1,075,800
Mar 22, 2024 221.00 222.39 220.67 221.27 219.57 749,400
Mar 21, 2024 216.09 221.70 216.09 221.16 219.46 1,383,000
Mar 20, 2024 214.74 217.46 214.50 216.95 215.28 945,200
Mar 19, 2024 208.96 214.85 208.89 214.71 213.06 1,458,500
Mar 18, 2024 207.01 209.75 206.60 206.76 205.17 946,700
Mar 15, 2024 207.01 208.09 205.69 207.53 205.93 1,494,600
Mar 14, 2024 0.79 Dividend
Mar 14, 2024 207.81 209.28 203.91 205.87 204.29 1,099,800
Mar 13, 2024 204.57 206.79 203.34 205.98 203.61 1,398,200
Mar 12, 2024 199.26 205.01 198.64 203.73 201.39 1,474,500
Mar 11, 2024 198.29 198.99 195.93 198.87 196.58 1,283,900
Mar 8, 2024 201.09 201.91 198.39 198.75 196.47 1,809,800
Mar 7, 2024 200.87 202.76 199.61 202.36 200.03 1,346,200
Mar 6, 2024 203.11 203.92 199.81 201.50 199.18 1,951,200
Mar 5, 2024 206.70 208.20 200.24 201.07 198.76 3,068,500
Mar 4, 2024 212.32 217.32 211.73 215.55 213.07 1,717,400
Mar 1, 2024 212.73 214.77 211.60 214.43 211.97 1,197,000
Feb 29, 2024 208.67 211.66 207.38 211.45 209.02 2,441,200
Feb 28, 2024 209.89 212.24 209.75 211.95 209.51 1,020,400
Feb 27, 2024 211.30 211.48 208.90 209.71 207.30 1,156,000
Feb 26, 2024 208.79 211.06 208.11 210.93 208.51 1,016,600
Feb 23, 2024 208.05 208.28 205.48 207.56 205.17 1,075,300
Feb 22, 2024 203.15 207.48 203.15 207.24 204.86 950,800
Feb 21, 2024 201.11 203.45 200.67 201.81 199.49 1,137,300
Feb 20, 2024 197.50 202.57 197.05 202.07 199.75 1,785,700
Feb 16, 2024 197.96 200.55 197.67 198.99 196.70 1,367,600
Feb 15, 2024 194.60 198.59 193.53 198.39 196.11 1,220,800
Feb 14, 2024 193.58 193.79 192.01 193.55 191.33 938,600
Feb 13, 2024 192.50 193.77 190.32 191.13 188.93 1,379,200
Feb 12, 2024 198.81 199.00 197.14 198.00 195.72 1,119,500
Feb 9, 2024 196.83 199.52 196.77 198.66 196.38 1,533,100
Feb 8, 2024 194.32 197.89 193.33 197.64 195.37 1,012,100
Feb 7, 2024 194.03 195.00 193.06 193.82 191.59 1,085,400
Feb 6, 2024 190.32 192.91 190.25 192.80 190.58 856,400
Feb 5, 2024 189.99 190.00 187.63 189.70 187.52 632,600
Feb 2, 2024 189.95 192.67 189.03 191.96 189.75 761,000
Feb 1, 2024 189.60 191.70 189.02 191.68 189.48 696,400
Jan 31, 2024 189.53 190.41 187.48 187.86 185.70 969,500
Jan 30, 2024 189.62 191.53 189.62 190.86 188.67 669,500
Jan 29, 2024 187.54 189.30 187.54 189.30 187.12 1,348,500
Jan 26, 2024 189.56 190.02 187.32 187.92 185.76 920,700
Jan 25, 2024 187.25 188.99 187.25 188.81 186.64 737,900
Jan 24, 2024 191.01 191.77 186.95 187.05 184.90 1,107,700
Jan 23, 2024 189.91 190.37 187.90 189.71 187.53 1,220,600
Jan 22, 2024 189.62 191.58 189.37 191.53 189.33 1,118,000
Jan 19, 2024 189.52 189.91 187.85 189.61 187.43 682,900
Jan 18, 2024 187.27 189.40 187.10 189.35 187.17 990,800
Jan 17, 2024 184.64 185.49 184.15 184.65 182.53 687,600
Jan 16, 2024 184.98 187.29 184.53 186.21 184.07 815,700
Jan 12, 2024 187.84 188.23 185.98 187.17 185.02 467,600
Jan 11, 2024 187.44 187.80 184.60 186.39 184.25 822,900
Jan 10, 2024 186.35 187.69 186.17 187.14 184.99 608,700
Jan 9, 2024 185.05 187.15 184.37 187.14 184.99 635,700
Jan 8, 2024 186.28 187.17 185.61 187.09 184.94 1,019,200
Jan 5, 2024 185.53 187.74 184.87 187.15 185.00 689,800
Jan 4, 2024 186.19 187.26 184.70 186.47 184.33 928,600
Jan 3, 2024 185.93 186.50 183.74 184.06 181.94 1,063,200
Jan 2, 2024 190.59 190.59 186.93 188.61 186.44 1,113,100
Dec 29, 2023 192.30 194.13 191.94 193.07 190.85 468,600
Dec 28, 2023 194.05 194.05 192.52 193.12 190.90 439,900
Dec 27, 2023 192.60 193.92 192.44 193.26 191.04 466,700
Dec 26, 2023 192.66 194.03 192.48 192.61 190.40 417,700
Dec 22, 2023 190.90 192.23 190.34 192.12 189.91 612,900
Dec 21, 2023 188.73 190.25 188.12 190.00 187.82 603,300
Dec 20, 2023 189.12 190.12 186.91 186.92 184.77 629,400
Dec 19, 2023 189.83 190.69 188.98 189.13 186.96 1,587,200
Dec 18, 2023 189.17 189.50 187.60 188.32 186.16 996,300
Dec 15, 2023 187.38 190.57 186.92 188.91 186.74 1,628,700
Dec 14, 2023 0.79 Dividend
Dec 14, 2023 185.39 190.16 185.30 189.06 186.89 1,412,500
Dec 13, 2023 182.99 184.59 180.98 184.02 181.12 1,004,800
Dec 12, 2023 182.28 183.46 181.85 182.95 180.07 840,400
Dec 11, 2023 181.38 182.94 181.30 182.50 179.63 1,519,400
Dec 8, 2023 177.75 181.37 177.75 180.65 177.81 1,397,400
Dec 7, 2023 175.79 178.72 175.42 178.66 175.85 1,147,200
Dec 6, 2023 173.96 176.01 173.67 174.68 171.93 1,478,700
Dec 5, 2023 172.79 176.48 171.90 174.10 171.36 1,982,800
Dec 4, 2023 168.24 169.89 167.09 168.25 165.60 1,925,000
Dec 1, 2023 171.30 173.14 170.29 172.41 169.70 1,419,700
Nov 30, 2023 167.70 171.53 167.59 171.34 168.64 2,184,500
Nov 29, 2023 168.40 169.33 167.70 168.68 166.03 1,323,700
Nov 28, 2023 168.51 168.72 166.21 167.32 164.69 972,500
Nov 27, 2023 167.77 169.22 167.59 168.60 165.95 860,700
Nov 24, 2023 167.31 168.60 167.31 167.74 165.10 332,900
Nov 22, 2023 165.39 167.99 164.90 167.21 164.58 884,400
Nov 21, 2023 165.51 167.05 165.21 166.68 164.06 900,900
Nov 20, 2023 165.65 166.06 164.22 165.80 163.19 1,134,600
Nov 17, 2023 165.18 166.72 164.86 166.48 163.86 857,000
Nov 16, 2023 163.03 165.08 163.03 165.06 162.46 1,277,000
Nov 15, 2023 164.92 166.71 163.24 163.76 161.18 1,101,000
Nov 14, 2023 162.61 167.24 162.61 164.81 162.22 1,134,700
Nov 13, 2023 159.20 160.87 159.20 160.50 157.97 633,200
Nov 10, 2023 156.82 160.03 156.40 159.94 157.42 912,800
Nov 9, 2023 157.57 158.54 156.23 156.81 154.34 1,247,400
Nov 8, 2023 154.70 156.69 154.61 156.47 154.01 1,427,400
Nov 7, 2023 156.41 157.04 155.81 156.58 154.12 717,200
Nov 6, 2023 157.08 157.53 155.95 156.86 154.39 617,700
Nov 3, 2023 156.77 159.10 156.77 157.28 154.80 756,900
Nov 2, 2023 156.52 157.53 155.39 155.98 153.53 1,091,000

Related Tickers