FERG
FERGUSON ENTER (FERG)
NYSE
$242.25+$0.010 (+0.004%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $46.3B
    Market Cap
  • 5.68%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +7.35%
    Low Price$225.36
    High Price$262.80
  • 3 Months
    +8.67%
    Low Price$220.64
    High Price$262.80
  • 1 Year
    +5.68%
    Low Price$207.63
    High Price$265.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
240.35
243.13
239.20
242.24
+1.55%
995,262
08/21/2026
$0.89 Dividend
08/20/2026
240.34
241.92
237.94
238.55
-1.54%
968,544
08/19/2026
243.76
248.54
241.55
242.29
-0.52%
1,478,740
08/18/2026
242.26
244.83
239.94
243.56
-0.21%
1,770,876
08/17/2026
242.74
246.24
239.93
244.07
+0.02%
1,448,174
08/14/2026
246.84
249.28
243.59
244.03
-1.28%
1,267,104
08/13/2026
245.25
247.37
242.19
247.20
+1.20%
2,045,025
08/12/2026
253.49
253.80
244.14
244.27
-2.52%
1,445,579
08/11/2026
261.75
263.25
250.42
250.58
-4.65%
2,323,375
08/10/2026
261.74
266.84
258.12
262.80
+2.76%
2,617,193
08/10/2026
$3.39 Earnings
08/07/2026
253.24
259.91
253.24
255.74
+1.31%
2,617,046
08/06/2026
255.37
256.61
251.47
252.43
-0.74%
2,697,187
08/05/2026
252.61
255.08
251.28
254.30
-0.10%
2,481,497
08/04/2026
248.91
257.96
248.86
254.56
+2.17%
46,204,951
08/03/2026
251.06
256.03
246.59
249.15
+6.72%
10,844,601
07/31/2026
227.50
235.66
225.96
233.46
+3.52%
2,000,676
07/30/2026
228.56
228.87
222.81
225.52
+0.07%
1,416,822
07/29/2026
225.54
227.80
221.65
225.36
-2.51%
2,051,595
07/28/2026
234.41
235.43
227.45
231.16
-0.89%
1,409,900
07/27/2026
231.00
235.36
228.86
233.23
+1.49%
1,059,053
07/24/2026
227.14
232.94
226.09
229.81
+0.87%
1,084,081
07/23/2026
226.36
230.83
225.44
227.82
-0.42%
865,983
07/22/2026
227.88
230.52
226.63
228.78
+1.38%
717,890
07/21/2026
229.01
230.12
223.49
225.66
-1.10%
1,476,879
07/20/2026
232.67
233.37
227.25
228.17
-1.29%
812,321
07/17/2026
232.25
235.49
229.75
231.16
-0.89%
1,009,312
07/16/2026
229.26
233.96
226.84
233.23
+1.55%
1,255,420
07/15/2026
233.71
234.05
229.09
229.66
-1.77%
1,070,171
07/14/2026
234.55
236.22
231.67
233.81
+0.64%
1,374,845
07/13/2026
227.11
233.70
227.01
232.32
+2.52%
1,568,782
07/10/2026
224.58
228.10
223.90
226.61
+1.26%
1,257,084
07/09/2026
221.77
224.85
221.48
223.79
+1.43%
1,476,012
07/08/2026
220.81
222.89
217.73
220.64
-0.77%
1,111,811
07/07/2026
220.55
223.11
220.09
222.35
-2.51%
1,440,136
07/06/2026
229.17
229.44
225.23
228.07
-0.57%
1,293,404
07/02/2026
231.50
232.60
225.34
229.38
+0.45%
1,006,505
07/01/2026
235.92
236.52
228.33
228.35
-3.43%
1,283,106
06/30/2026
238.71
239.16
235.34
236.45
-0.54%
1,233,271
06/29/2026
234.63
238.17
232.78
237.72
0.00%
1,073,568
06/26/2026
237.92
237.99
233.73
237.72
-0.89%
1,591,668
06/25/2026
237.46
244.24
236.04
239.87
+1.72%
1,380,989
06/24/2026
234.49
239.19
233.38
235.80
+1.12%
961,039
06/23/2026
230.39
235.30
227.73
233.18
-1.36%
1,062,820
06/22/2026
237.15
238.73
234.39
236.40
-0.45%
1,245,393
06/18/2026
230.17
240.96
230.17
237.46
+3.80%
2,049,622
06/17/2026
233.32
238.68
228.73
228.77
-2.21%
1,425,618
06/16/2026
235.03
236.45
231.59
233.93
-0.32%
1,245,121
06/15/2026
233.88
236.69
232.98
234.68
+2.38%
2,012,512
06/12/2026
229.65
230.03
224.74
229.22
+0.90%
1,169,357
06/11/2026
224.01
227.69
221.58
227.18
+1.55%
1,445,412
06/10/2026
232.94
232.97
222.53
223.73
-4.62%
1,658,047
06/09/2026
225.60
234.62
225.60
234.56
+4.97%
1,827,680
06/08/2026
227.45
228.80
223.23
223.46
-2.30%
1,219,679
06/05/2026
228.05
230.44
225.86
228.73
-0.44%
1,374,556
06/04/2026
226.49
230.27
225.60
229.74
+1.99%
1,366,112
06/03/2026
226.95
229.89
225.25
225.25
-0.66%
1,257,893
06/02/2026
224.61
228.74
224.54
226.75
+1.44%
1,390,794
06/01/2026
221.20
223.79
219.00
223.55
-0.70%
1,321,740
05/29/2026
224.80
226.06
223.28
225.13
-0.23%
2,069,965
05/28/2026
226.39
228.41
224.99
225.65
-1.44%
1,343,035
05/27/2026
228.69
231.49
227.85
228.95
+1.10%
1,445,314
05/26/2026
222.88
227.42
222.78
226.46
+1.79%
1,113,086
05/22/2026
224.22
224.54
221.22
222.48
-0.19%
974,080
05/21/2026
221.67
225.39
218.94
222.91
-0.86%
1,953,045
05/20/2026
221.55
225.45
219.09
224.84
+1.85%
1,848,437
05/19/2026
216.78
221.19
213.64
220.75
+0.74%
1,797,473
05/18/2026
222.80
224.65
217.48
219.13
-1.73%
1,543,506
05/15/2026
226.66
226.69
222.56
222.99
-3.15%
1,605,885
05/15/2026
$0.89 Dividend
05/14/2026
233.41
234.22
229.40
230.25
-0.69%
978,594
05/13/2026
236.14
236.14
229.26
231.86
-1.88%
941,940
05/12/2026
241.29
242.92
235.18
236.30
-2.41%
1,582,729
05/11/2026
239.92
243.87
238.86
242.14
+1.09%
1,631,566
05/08/2026
244.67
245.29
238.42
239.52
-2.11%
1,382,157
05/07/2026
250.90
254.37
243.61
244.67
-2.25%
1,265,042
05/06/2026
252.55
255.91
249.01
250.31
-0.24%
1,359,413
05/05/2026
256.57
258.04
248.96
250.90
-3.06%
1,962,132
05/05/2026
$2.28 Earnings
05/04/2026
261.22
262.35
258.04
258.83
-1.31%
1,366,711
05/01/2026
264.83
266.40
261.49
262.28
-1.28%
1,205,009
04/30/2026
257.69
266.64
257.65
265.69
+4.51%
1,372,578
04/29/2026
257.83
257.84
251.28
254.23
-0.78%
1,086,580
04/28/2026
261.42
261.42
255.44
256.23
-2.29%
1,064,912
04/27/2026
261.95
265.19
259.84
262.23
+0.24%
1,213,505
04/24/2026
259.97
262.13
258.04
261.60
+0.08%
1,120,498
04/23/2026
262.32
264.31
259.17
261.38
+0.50%
1,353,631
04/22/2026
264.99
266.92
258.64
260.09
-0.36%
1,444,127
04/21/2026
264.61
266.57
260.91
261.03
-0.16%
1,918,148
04/20/2026
257.75
262.38
257.39
261.43
+1.12%
2,224,267
04/17/2026
259.73
263.12
257.94
258.53
+1.34%
1,816,449
04/16/2026
255.50
257.86
254.55
255.11
-0.04%
1,169,522
04/15/2026
256.35
256.78
251.80
255.22
-0.66%
1,003,569
04/14/2026
257.27
257.70
254.48
256.91
+0.16%
876,559
04/13/2026
252.95
257.02
252.44
256.50
+0.72%
1,138,477
04/10/2026
254.38
256.20
252.10
254.68
+1.15%
1,113,840
04/09/2026
245.86
253.89
245.86
251.77
+1.80%
1,270,472
04/08/2026
245.44
249.51
244.64
247.32
+5.63%
1,769,189
04/07/2026
235.19
236.20
231.56
234.14
-1.33%
1,359,614