Stockscreener 앱 받기
225.37
0.47%
-1.07
시간 외 거래:
225.40
0.03
+0.01%
Ferguson Enterprises Inc 주식 (FERG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $226.9 | $223.7 | $3.21 | 1,281,561.0 | -0.47% |
| 2025-09-24 | $232.7 | $225.9 | $6.83 | 1,458,936.0 | -3.00% |
| 2025-09-23 | $237.4 | $232.5 | $4.90 | 1,867,840.0 | +0.18% |
| 2025-09-22 | $233.7 | $228.5 | $5.20 | 2,277,387.0 | +1.58% |
| 2025-09-19 | $229.7 | $225.9 | $3.76 | 2,885,717.0 | +0.09% |
| 2025-09-18 | $229.5 | $224.2 | $5.30 | 2,611,875.0 | +2.10% |
| 2025-09-17 | $232.7 | $224.4 | $8.27 | 2,823,979.0 | -3.05% |
| 2025-09-16 | $235.6 | $224.2 | $11.38 | 5,042,133.0 | +7.93% |
| 2025-09-15 | $215.3 | $207.6 | $7.64 | 4,022,902.0 | +1.38% |
| 2025-09-12 | $221.2 | $210.1 | $11.04 | 4,185,397.0 | -6.25% |
| 2025-09-11 | $225.7 | $221.3 | $4.46 | 3,775,606.0 | +0.71% |
| 2025-09-10 | $228.8 | $223.6 | $5.12 | 2,960,967.0 | -1.80% |
| 2025-09-09 | $229.0 | $223.6 | $5.41 | 2,430,470.0 | -3.97% |
| 2025-09-08 | $241.1 | $236.3 | $4.83 | 1,450,035.0 | -0.28% |
| 2025-09-05 | $243.4 | $236.6 | $6.78 | 1,854,068.0 | +0.07% |
| 2025-09-04 | $238.2 | $230.1 | $8.07 | 2,529,580.0 | +3.59% |
| 2025-09-03 | $231.1 | $229.0 | $2.16 | 1,141,504.0 | +0.10% |
| 2025-09-02 | $229.8 | $225.7 | $4.10 | 1,729,344.0 | -0.63% |
| 2025-08-29 | $234.6 | $230.9 | $3.66 | 1,270,942.0 | -1.32% |
| 2025-08-28 | $236.0 | $233.4 | $2.59 | 778,576.0 | -0.37% |
| 2025-08-27 | $235.7 | $232.4 | $3.27 | 869,483.0 | +0.51% |
| 2025-08-26 | $234.1 | $232.4 | $1.68 | 1,481,468.0 | +0.71% |
Ferguson Enterprises Inc 주식 (FERG) 연도별 가격 이력
이 심층 분석에서는 Ferguson Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FERG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ferguson Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ferguson Enterprises Inc 주식 (FERG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $243.4 | $207.6 | $35.76 | 47,610,862.0 | -2.50% |
| 2025-08 | $238.2 | $218.0 | $20.16 | 22,518,513.0 | +3.50% |
| 2025-07 | $228.8 | $214.6 | $14.19 | 28,561,124.0 | +2.56% |
| 2025-06 | $221.1 | $177.8 | $43.30 | 38,491,493.0 | +19.42% |
| 2025-05 | $184.8 | $166.0 | $18.71 | 28,908,933.0 | +7.47% |
| 2025-04 | $171.1 | $146.0 | $25.12 | 42,908,300.0 | +5.89% |
| 2025-03 | $179.5 | $152.5 | $26.94 | 48,545,377.0 | -9.73% |
| 2025-02 | $186.3 | $169.7 | $16.60 | 25,000,472.0 | -2.00% |
| 2025-01 | $187.8 | $167.3 | $20.54 | 30,156,932.0 | +4.35% |
Ferguson Enterprises Inc 주식 (FERG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $223.2 | $171.7 | $51.54 | 36,167,803.0 | -19.61% |
| 2024-11 | $216.7 | $196.6 | $20.10 | 25,690,384.0 | +9.75% |
| 2024-10 | $206.1 | $189.6 | $16.49 | 31,499,120.0 | -0.92% |
| 2024-09 | $213.4 | $183.6 | $29.77 | 45,220,032.0 | -3.47% |
| 2024-08 | $223.6 | $193.9 | $29.71 | 20,643,666.0 | -7.61% |
| 2024-07 | $225.6 | $187.7 | $37.93 | 23,891,959.0 | +14.98% |
| 2024-06 | $210.1 | $189.8 | $20.27 | 25,676,373.0 | -5.88% |
| 2024-05 | $222.6 | $201.5 | $21.05 | 20,116,369.0 | -1.98% |
| 2024-04 | $224.9 | $205.1 | $19.79 | 24,699,271.0 | -3.91% |
| 2024-03 | $222.4 | $195.9 | $26.46 | 26,881,686.0 | +3.30% |
| 2024-02 | $212.2 | $187.6 | $24.61 | 23,177,508.0 | +12.56% |
| 2024-01 | $191.8 | $183.7 | $8.03 | 18,616,723.0 | -2.70% |
Ferguson Enterprises Inc 주식 (FERG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $194.1 | $167.1 | $27.04 | 21,971,508.0 | +12.68% |
| 2023-11 | $171.5 | $149.1 | $22.45 | 22,147,261.0 | +14.07% |
| 2023-10 | $171.1 | $147.6 | $23.44 | 29,448,353.0 | -8.68% |
| 2023-09 | $170.3 | $149.4 | $20.88 | 22,873,369.0 | +1.80% |
| 2023-08 | $164.0 | $153.3 | $10.69 | 16,949,219.0 | -0.04% |
| 2023-07 | $163.9 | $150.6 | $13.27 | 21,149,612.0 | +2.74% |
| 2023-06 | $158.5 | $143.9 | $14.66 | 41,286,982.0 | +8.56% |
| 2023-05 | $151.0 | $137.1 | $13.88 | 29,661,546.0 | +2.90% |
| 2023-04 | $141.6 | $123.2 | $18.42 | 22,877,773.0 | +5.29% |
| 2023-03 | $145.7 | $127.1 | $18.61 | 33,573,015.0 | -7.18% |
| 2023-02 | $149.8 | $140.3 | $9.47 | 22,758,023.0 | +1.24% |
| 2023-01 | $142.5 | $127.1 | $15.38 | 26,979,574.0 | +12.11% |
0.13%
0.68%
자본화:
|
볼륨(24시간):