Ferguson plc - FERG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	229.29	233.62	233.62	238.16	229.29	1.66M
August 21, 2025	230.61	229.06	229.06	231.39	228.21	771,000
August 20, 2025	231.76	230.57	230.57	232.25	229.07	899,900
August 19, 2025	232.05	232.38	232.38	235.12	231.77	838,526
August 18, 2025	231.94	231.11	231.11	232.92	228.37	1.19M
August 15, 2025	232.02	231.26	231.26	232.11	228.67	1.69M
August 14, 2025	227.95	228.02	228.02	230.38	227.82	1.2M
August 13, 2025	226.44	229.86	229.86	229.91	226.14	1.33M
August 12, 2025	222.88	226.37	226.37	226.37	222.37	775,208
August 11, 2025	222.86	222.62	222.62	222.96	219.06	1.36M
August 08, 2025	224.52	223.55	223.55	224.96	222.89	855,301
August 07, 2025	225.16	224.76	224.76	226.51	224.53	982,488
August 06, 2025	224.75	222.9	222.9	225.39	222.14	1.29M
August 05, 2025	225.41	226.16	226.16	226.5	222.87	792,810
August 04, 2025	223	225.31	225.31	225.71	222.2	715,347
August 01, 2025	221.51	222.15	222.15	223.3	218	1.21M
July 31, 2025	224.17	223.33	223.33	226.52	222.71	926,600
July 30, 2025	226.83	225.47	225.47	228.8	224.77	929,300
July 29, 2025	227.57	226.96	226.96	227.57	224.76	871,141
July 28, 2025	224	226.47	226.47	227.24	222.64	1.14M
July 25, 2025	223.84	224.07	224.07	224.25	222.4	1.11M
July 24, 2025	225.54	223.69	223.69	227.53	223.1	1.41M
July 23, 2025	225.26	227.72	227.72	227.73	224.79	1.89M
July 22, 2025	220.36	223.05	223.05	223.97	219.26	1.44M
July 21, 2025	222.92	219.98	219.98	223.71	219.72	1.23M
July 18, 2025	221.78	222.79	222.79	223.63	220.6	1.54M
July 17, 2025	218.09	218.84	218.84	220.51	217.59	1.5M
July 16, 2025	218.16	217.27	217.27	218.32	214.61	1.58M
July 15, 2025	220.88	217.5	217.5	221.3	217.11	1.17M
July 14, 2025	221.85	220.36	220.36	221.91	218.29	1.19M
July 11, 2025	221.53	220.59	220.59	222.56	220.46	1.09M
July 10, 2025	225.01	224.4	224.4	226.63	223.68	1.27M
July 09, 2025	225.29	224	224	226.17	221.3	1.43M
July 08, 2025	223.23	222.73	222.73	224.52	222.47	1.39M
July 07, 2025	222.05	223.18	223.18	223.58	219.81	1.36M
July 03, 2025	223.7	223.32	223.32	224.12	221.71	1.08M
July 02, 2025	221.27	221.4	221.4	221.6	219.14	1.71M
July 01, 2025	217.61	220.89	220.89	221.46	217.41	1.95M
June 30, 2025	219.19	217.75	217.75	219.19	216.76	2.37M
June 27, 2025	219.31	218	218	219.87	216.43	2.43M
June 26, 2025	220.5	218.24	218.24	220.5	217.32	1.19M
June 25, 2025	220.52	219.4	219.4	221.05	218.48	1.34M
June 24, 2025	217.18	219.15	219.15	220.61	214.05	1.72M
June 23, 2025	214.44	215	215	215.57	211.42	1.45M
June 20, 2025	214.26	215.04	215.04	216.06	211.88	2.78M
June 18, 2025	214.37	214.3	213.47	218.39	213.49	1.99M
June 17, 2025	211.82	211.75	210.93	214.82	211.27	837,600
June 16, 2025	214.06	213.28	212.45	215.11	212.89	1.18M
June 13, 2025	211.38	212.85	212.03	213.98	210.85	945,443
June 12, 2025	213.06	213.72	212.89	214.85	211.84	1.15M
June 11, 2025	214.79	213.43	212.6	215.88	212.64	1.78M
June 10, 2025	215	216.74	215.9	217.04	214.29	1.49M
June 09, 2025	212.46	213.83	213	215.33	210.78	1.83M
June 06, 2025	215.95	211	211	216.24	210.97	2.3M
June 05, 2025	216.74	214.69	214.69	216.92	211.76	1.73M
June 04, 2025	214.45	216.15	216.15	216.6	211.58	2.75M
June 03, 2025	201.36	211.36	211.36	211.84	200.96	5.2M
June 02, 2025	183.23	180.29	180.29	183.24	177.75	2.12M
May 30, 2025	181.34	182.34	182.34	183.23	180.39	2.86M
May 29, 2025	182.51	183.08	183.08	183.94	181.43	1.11M

Ferguson plc (FERG) NYSE