Ferguson Enterprises Inc. Common Stock (FERG)
164.99
+0.52 (0.32%)
Ferguson Enterprises Inc. is a leading distributor of plumbing and heating products, serving a diverse range of customers, including contractors, builders, and retailers
The company specializes in providing a comprehensive selection of products, from pipes and fittings to fixtures and appliances, and is known for its extensive inventory and expertise in delivering high-quality solutions for residential, commercial, and industrial projects. With a strong focus on customer service and operational excellence, Ferguson plays a critical role in the construction and maintenance sectors, facilitating efficient supply chains and reliable access to essential materials.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/25/2025 | 164.91 | 166.59 | 164.48 | 164.99 | 1,465,022 | 164.99 |
| 3/24/2025 | 164.09 | 165.50 | 163.26 | 164.47 | 1,153,400 | 164.47 |
| 3/21/2025 | 160.77 | 162.91 | 159.32 | 162.33 | 3,873,715 | 162.33 |
| 3/20/2025 | 164.12 | 166.48 | 162.85 | 163.90 | 1,182,195 | 163.90 |
| 3/19/2025 | 162.91 | 165.80 | 161.61 | 164.59 | 2,043,437 | 164.59 |
| 3/18/2025 | 162.00 | 163.58 | 161.59 | 162.98 | 2,212,925 | 162.98 |
| 3/17/2025 | 159.20 | 163.16 | 159.20 | 162.57 | 1,416,032 | 162.57 |
| 3/14/2025 | 156.80 | 160.12 | 155.51 | 159.90 | 3,428,709 | 159.90 |
| 3/13/2025 | 155.68 | 156.34 | 152.52 | 155.08 | 2,907,899 | 155.08 |
| 3/12/2025 | 158.00 | 158.50 | 154.45 | 155.81 | 2,368,046 | 155.81 |
| 3/11/2025 | 155.88 | 160.59 | 154.09 | 156.98 | 4,374,005 | 156.98 |
| 3/10/2025 | 165.03 | 169.81 | 164.87 | 165.56 | 3,768,012 | 165.56 |
| 3/07/2025 | 167.01 | 169.00 | 163.01 | 168.19 | 2,924,279 | 168.19 |
| 3/06/2025 | 167.30 | 168.68 | 165.14 | 166.94 | 6,104,535 | 166.94 |
| 3/05/2025 | 170.27 | 172.54 | 168.50 | 170.66 | 4,291,669 | 170.66 |
| 3/04/2025 | 171.36 | 171.63 | 167.46 | 168.48 | 4,215,098 | 168.48 |
| 3/03/2025 | 178.24 | 179.46 | 172.13 | 173.53 | 1,707,308 | 173.53 |
| 2/28/2025 | 175.51 | 177.71 | 173.85 | 177.50 | 1,430,552 | 177.50 |
| 2/27/2025 | 175.55 | 177.94 | 174.82 | 175.25 | 1,467,798 | 175.25 |
| 2/26/2025 | 176.93 | 178.16 | 175.21 | 176.00 | 1,787,723 | 176.00 |
| 2/25/2025 | 171.70 | 174.80 | 170.44 | 174.41 | 2,265,259 | 174.41 |
| 2/24/2025 | 174.03 | 174.90 | 169.66 | 171.97 | 2,721,533 | 171.97 |
| 2/21/2025 | 180.72 | 181.27 | 174.38 | 176.00 | 1,573,534 | 176.00 |
| 2/20/2025 | 179.29 | 180.23 | 177.22 | 179.50 | 1,488,823 | 179.50 |
| 2/19/2025 | 182.24 | 182.79 | 179.48 | 182.00 | 1,226,801 | 182.00 |
| 2/18/2025 | 185.89 | 186.24 | 183.66 | 185.50 | 1,154,754 | 185.50 |
| 2/14/2025 | 185.00 | 186.26 | 183.78 | 184.25 | 1,112,309 | 184.25 |
| 2/13/2025 | 182.17 | 183.83 | 181.60 | 183.51 | 943,928 | 183.51 |
| 2/12/2025 | 179.52 | 181.29 | 176.11 | 180.84 | 1,091,525 | 180.84 |
| 2/11/2025 | 180.48 | 182.98 | 180.21 | 182.41 | 655,754 | 182.41 |
| 2/10/2025 | 178.76 | 181.81 | 177.95 | 180.93 | 1,395,486 | 180.93 |
| 2/07/2025 | 182.31 | 182.61 | 176.96 | 177.18 | 926,481 | 177.18 |
| 2/06/2025 | 180.59 | 183.90 | 180.59 | 182.28 | 962,570 | 182.28 |
| 2/05/2025 | 182.78 | 183.39 | 179.29 | 182.99 | 1,383,528 | 182.99 |
| 2/04/2025 | 183.79 | 184.90 | 179.45 | 179.66 | 1,327,342 | 179.66 |
| 2/03/2025 | 179.71 | 184.34 | 177.54 | 183.92 | 1,972,973 | 183.92 |
| 1/31/2025 | 182.72 | 183.02 | 180.09 | 181.12 | 2,156,634 | 181.12 |
| 1/30/2025 | 180.79 | 182.52 | 179.16 | 181.85 | 1,023,218 | 181.85 |
| 1/29/2025 | 182.10 | 182.17 | 177.91 | 178.78 | 1,075,284 | 178.78 |
| 1/28/2025 | 184.78 | 186.22 | 182.19 | 182.61 | 1,886,671 | 182.61 |
| 1/27/2025 | 179.88 | 184.76 | 179.41 | 184.42 | 2,262,863 | 184.42 |
| 1/24/2025 | 183.35 | 184.34 | 179.88 | 180.66 | 1,049,599 | 180.66 |
| 1/23/2025 | 187.00 | 187.82 | 181.41 | 181.60 | 1,683,024 | 181.60 |
| 1/22/2025 | 183.94 | 186.18 | 183.69 | 185.81 | 2,254,319 | 185.81 |
| 1/21/2025 | 181.05 | 183.09 | 179.63 | 182.36 | 1,565,297 | 182.36 |
| 1/17/2025 | 177.98 | 180.32 | 177.35 | 177.55 | 1,447,487 | 177.55 |
| 1/16/2025 | 176.39 | 177.98 | 175.51 | 176.45 | 1,147,118 | 176.45 |
| 1/15/2025 | 178.54 | 179.89 | 174.88 | 175.19 | 2,008,432 | 175.19 |
| 1/14/2025 | 173.68 | 176.57 | 173.42 | 176.15 | 1,375,023 | 176.15 |
| 1/13/2025 | 168.61 | 170.96 | 167.28 | 170.41 | 1,838,381 | 170.41 |
| 1/10/2025 | 171.96 | 172.99 | 169.64 | 169.75 | 2,160,839 | 169.75 |
| 1/08/2025 | 171.50 | 172.77 | 170.93 | 172.02 | 1,638,694 | 172.02 |
| 1/07/2025 | 172.92 | 174.58 | 170.99 | 172.21 | 1,156,624 | 172.21 |
| 1/06/2025 | 177.10 | 178.48 | 173.73 | 174.18 | 1,546,896 | 174.18 |
| 1/03/2025 | 174.46 | 175.29 | 172.91 | 174.26 | 569,586 | 174.26 |
| 1/02/2025 | 174.82 | 176.54 | 172.62 | 173.38 | 1,117,653 | 173.38 |
| 12/31/2024 | 173.58 | 0.00 | 173.58 | 173.57 | 0 | 173.57 |
| 12/30/2024 | 174.15 | 174.27 | 171.68 | 173.58 | 1,035,541 | 173.58 |
| 12/27/2024 | 177.01 | 177.30 | 174.57 | 175.14 | 844,352 | 175.14 |
| 12/26/2024 | 176.77 | 178.48 | 176.66 | 177.90 | 793,305 | 177.90 |