Ferguson plc - FERG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	257.03	255	255	262.33	252.69	1.42M
February 19, 2026	259.02	257.84	257.84	260.34	256.06	1.08M
February 18, 2026	257.44	260	260	263.1	255.33	1.04M
February 17, 2026	259.22	259.67	259.67	261.03	256.95	939,100
February 13, 2026	261.61	261.36	261.36	264.72	258.85	1.55M
February 12, 2026	265.87	263.66	263.66	271.64	263.01	1.16M
February 11, 2026	264.04	267.36	267.36	267.66	263.08	2.07M
February 10, 2026	263.2	263.88	263.88	264.8	260.08	1.25M
February 09, 2026	263.1	261.61	261.61	265	260.02	841,800
February 06, 2026	256.2	262.76	262.76	263.34	256.02	1.52M
February 05, 2026	257.14	254.75	254.75	257.61	251.89	1.63M
February 04, 2026	259	261.05	261.05	262.59	257.12	2.23M
February 03, 2026	255.39	257.65	257.65	262.88	253.74	1.86M
February 02, 2026	252.02	254.94	254.94	255.7	249.73	1.31M
January 30, 2026	255.17	252.46	252.46	257	250.14	1.33M
January 29, 2026	253.42	256.43	256.43	256.47	250.29	874,300
January 28, 2026	251.4	251.73	251.73	252.72	247.22	982,702
January 27, 2026	253.64	251.57	251.57	254.68	249.66	957,601
January 26, 2026	253.23	254.5	254.5	255.48	252.5	1.46M
January 23, 2026	251.82	254.02	254.02	254.54	249.97	1.13M
January 22, 2026	252.03	251.77	251.77	255.43	250.35	2.1M
January 21, 2026	243.59	249.35	249.35	251.19	242.83	1.06M
January 20, 2026	244.37	242.62	242.62	246.19	241.97	978,000
January 16, 2026	250.54	249	249	252.95	248.19	973,089
January 15, 2026	248.3	249.86	249.86	250.39	247.09	1.18M
January 14, 2026	243.62	246.1	246.1	246.34	242.01	1.32M
January 13, 2026	242.3	243.1	243.1	244.17	240.1	821,800
January 12, 2026	237.58	241.53	241.53	241.99	237.15	1.05M
January 09, 2026	232.66	238.86	238.86	239.6	231.8	1.7M
January 08, 2026	220.94	229.42	229.42	231.72	220.72	1.67M
January 07, 2026	227.97	221.87	221.87	228.8	221.82	1.65M
January 06, 2026	227.89	226.01	226.01	227.91	223.53	1.33M
January 05, 2026	223.92	227.6	227.6	229.15	223.92	978,600
January 02, 2026	223.16	225.02	225.02	225.74	222.01	879,942
December 31, 2025	225.69	222.63	221.74	225.69	222.36	831,500
December 30, 2025	226.18	225.57	224.67	226.85	225.27	787,311
December 29, 2025	228.88	227.06	226.15	229.24	225.94	665,420
December 26, 2025	228.44	228.69	228.69	228.82	227.45	367,245
December 24, 2025	227.75	228.53	228.53	228.91	226.66	346,601
December 23, 2025	228.55	227.3	227.3	229.23	225.73	777,010
December 22, 2025	230.91	229.7	229.7	230.99	227.16	920,319
December 19, 2025	226.04	228.85	228.85	229.8	225.44	2.49M
December 18, 2025	229.09	226.06	226.06	232.11	225.67	1.44M
December 17, 2025	223.06	225	225	225.29	221.5	1.78M
December 16, 2025	225.3	224.7	224.7	227.71	223.48	1.53M
December 15, 2025	226.13	225.47	225.47	227.2	222.96	1.66M
December 12, 2025	231.17	224.66	224.66	231.99	223.7	1.84M
December 11, 2025	233.31	228.2	228.2	233.85	227.52	2.17M
December 10, 2025	226.02	231.32	231.32	233.46	225.74	2.63M
December 09, 2025	232.6	226.02	226.02	238.6	225.21	3.87M
December 08, 2025	249.32	245.8	245.8	250.49	244.51	1.88M
December 05, 2025	249.52	248.38	248.38	251.18	247.99	1.58M
December 04, 2025	253.26	249.52	249.52	253.26	249.13	1.36M
December 03, 2025	252.09	252.84	252.84	253.44	250.34	885,700
December 02, 2025	253.45	252.29	252.29	253.45	250.48	862,900
December 01, 2025	249.48	251.54	251.54	252.3	248.44	2.11M
November 28, 2025	254.06	251.67	251.67	254.7	251.44	988,600
November 26, 2025	247.94	252.54	252.54	254.82	247.94	1.13M
November 25, 2025	241.31	248	248	248.55	240.85	961,100
November 24, 2025	237.19	240.71	240.71	241.91	236.43	1.07M

Ferguson plc (FERG) NYSE