Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
229.40
-0.84 (-0.36%)
Mar 9, 2026, 3:43 PM EDT - Market open
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 225.38 | 226.13 | 221.03 | 225.37 | - | -2.12% | 942,353 |
| Mar 6, 2026 | 234.86 | 235.26 | 229.60 | 230.24 | 230.24 | -4.00% | 1,841,933 |
| Mar 5, 2026 | 245.37 | 246.93 | 238.68 | 239.84 | 238.95 | -2.95% | 1,077,629 |
| Mar 4, 2026 | 249.13 | 250.03 | 245.46 | 247.13 | 246.21 | -0.33% | 1,548,321 |
| Mar 3, 2026 | 249.53 | 249.90 | 243.60 | 247.96 | 247.04 | -3.57% | 1,364,018 |
| Mar 2, 2026 | 258.28 | 260.82 | 254.91 | 257.15 | 256.20 | -1.38% | 1,210,707 |
| Feb 27, 2026 | 262.00 | 263.69 | 255.81 | 260.76 | 259.79 | -1.56% | 2,167,817 |
| Feb 26, 2026 | 261.60 | 266.05 | 254.62 | 264.89 | 263.91 | 1.62% | 2,208,136 |
| Feb 25, 2026 | 260.83 | 261.77 | 252.14 | 260.66 | 259.69 | -0.45% | 1,777,781 |
| Feb 24, 2026 | 247.03 | 262.69 | 246.64 | 261.85 | 260.88 | 4.19% | 2,273,851 |
| Feb 23, 2026 | 253.65 | 257.72 | 249.71 | 251.31 | 250.38 | -1.45% | 1,693,840 |
| Feb 20, 2026 | 257.03 | 262.33 | 252.69 | 255.00 | 254.05 | -1.10% | 1,416,029 |
| Feb 19, 2026 | 259.02 | 260.34 | 256.06 | 257.84 | 256.88 | -0.83% | 1,083,103 |
| Feb 18, 2026 | 257.44 | 263.10 | 255.33 | 260.00 | 259.04 | 0.13% | 1,041,696 |
| Feb 17, 2026 | 259.22 | 261.03 | 256.95 | 259.67 | 258.71 | -0.65% | 939,084 |
| Feb 13, 2026 | 261.61 | 264.72 | 258.85 | 261.36 | 260.39 | -0.87% | 1,549,428 |
| Feb 12, 2026 | 265.87 | 271.64 | 263.01 | 263.66 | 262.68 | -1.38% | 1,161,991 |
| Feb 11, 2026 | 264.04 | 267.66 | 263.08 | 267.36 | 266.37 | 1.32% | 2,073,781 |
| Feb 10, 2026 | 263.20 | 264.80 | 260.08 | 263.88 | 262.90 | 0.87% | 1,246,462 |
| Feb 9, 2026 | 263.10 | 265.00 | 260.02 | 261.61 | 260.64 | -0.44% | 841,774 |
| Feb 6, 2026 | 256.20 | 263.34 | 256.03 | 262.76 | 261.78 | 3.14% | 1,522,036 |
| Feb 5, 2026 | 257.14 | 257.61 | 251.89 | 254.75 | 253.80 | -2.41% | 1,634,695 |
| Feb 4, 2026 | 259.00 | 262.59 | 257.12 | 261.05 | 260.08 | 1.32% | 2,229,787 |
| Feb 3, 2026 | 255.39 | 262.88 | 253.74 | 257.65 | 256.69 | 1.06% | 1,864,698 |
| Feb 2, 2026 | 252.02 | 255.70 | 249.73 | 254.94 | 253.99 | 0.98% | 1,310,487 |
| Jan 30, 2026 | 255.17 | 257.00 | 250.14 | 252.46 | 251.52 | -1.55% | 1,331,658 |
| Jan 29, 2026 | 253.42 | 256.47 | 250.29 | 256.43 | 255.48 | 1.87% | 874,300 |
| Jan 28, 2026 | 251.40 | 252.72 | 247.22 | 251.73 | 250.80 | 0.06% | 982,702 |
| Jan 27, 2026 | 253.64 | 254.68 | 249.66 | 251.57 | 250.64 | -1.15% | 957,601 |
| Jan 26, 2026 | 253.23 | 255.48 | 252.50 | 254.50 | 253.56 | 0.19% | 1,461,126 |
| Jan 23, 2026 | 252.21 | 254.54 | 249.91 | 254.02 | 253.08 | 0.89% | 1,125,405 |
| Jan 22, 2026 | 252.03 | 255.43 | 250.35 | 251.77 | 250.84 | 0.97% | 2,097,395 |
| Jan 21, 2026 | 243.59 | 251.19 | 242.83 | 249.35 | 248.42 | 2.77% | 1,062,989 |
| Jan 20, 2026 | 244.37 | 246.19 | 241.97 | 242.62 | 241.72 | -2.56% | 977,962 |
| Jan 16, 2026 | 250.54 | 252.95 | 248.19 | 249.00 | 248.08 | -0.34% | 973,089 |
| Jan 15, 2026 | 248.30 | 250.39 | 247.09 | 249.86 | 248.93 | 1.53% | 1,180,601 |
| Jan 14, 2026 | 243.62 | 246.34 | 242.01 | 246.10 | 245.19 | 1.23% | 1,319,029 |
| Jan 13, 2026 | 242.30 | 244.17 | 240.10 | 243.10 | 242.20 | 0.65% | 821,795 |
| Jan 12, 2026 | 237.58 | 241.99 | 237.15 | 241.53 | 240.63 | 1.12% | 1,048,086 |
| Jan 9, 2026 | 232.66 | 239.60 | 231.80 | 238.86 | 237.97 | 4.11% | 1,695,446 |
| Jan 8, 2026 | 220.94 | 231.72 | 220.72 | 229.42 | 228.57 | 3.40% | 1,674,305 |
| Jan 7, 2026 | 227.97 | 228.80 | 221.82 | 221.87 | 221.05 | -1.83% | 1,649,333 |
| Jan 6, 2026 | 227.89 | 227.91 | 223.53 | 226.01 | 225.17 | -0.70% | 1,325,279 |
| Jan 5, 2026 | 223.92 | 229.15 | 223.92 | 227.60 | 226.76 | 1.15% | 978,598 |
| Jan 2, 2026 | 223.16 | 225.74 | 222.01 | 225.02 | 224.18 | 1.07% | 879,942 |
| Dec 31, 2025 | 225.69 | 225.69 | 222.36 | 222.63 | 220.92 | -1.30% | 831,497 |
| Dec 30, 2025 | 226.18 | 226.85 | 225.27 | 225.57 | 223.83 | -0.66% | 787,311 |
| Dec 29, 2025 | 228.88 | 229.24 | 225.94 | 227.06 | 225.31 | -0.71% | 665,420 |
| Dec 26, 2025 | 228.44 | 228.82 | 227.45 | 228.69 | 226.93 | 0.07% | 367,245 |
| Dec 24, 2025 | 227.75 | 228.91 | 226.66 | 228.53 | 226.77 | 0.54% | 346,601 |
| Dec 23, 2025 | 228.55 | 229.23 | 225.73 | 227.30 | 225.55 | -1.04% | 777,010 |
| Dec 22, 2025 | 230.91 | 230.99 | 227.16 | 229.70 | 227.93 | 0.37% | 920,319 |
| Dec 19, 2025 | 226.04 | 229.80 | 225.44 | 228.85 | 227.09 | 1.23% | 2,494,217 |
| Dec 18, 2025 | 229.09 | 232.11 | 225.67 | 226.06 | 224.32 | 0.47% | 1,442,131 |
| Dec 17, 2025 | 223.06 | 225.29 | 221.50 | 225.00 | 223.27 | 0.13% | 1,776,231 |
| Dec 16, 2025 | 225.30 | 227.71 | 223.48 | 224.70 | 222.97 | -0.34% | 1,530,676 |
| Dec 15, 2025 | 226.13 | 227.20 | 222.96 | 225.47 | 223.74 | 0.36% | 1,658,704 |
| Dec 12, 2025 | 231.17 | 231.99 | 223.70 | 224.66 | 222.93 | -1.55% | 1,839,710 |
| Dec 11, 2025 | 233.31 | 233.85 | 227.52 | 228.20 | 226.44 | -1.35% | 2,169,585 |
| Dec 10, 2025 | 226.02 | 233.46 | 225.74 | 231.32 | 229.54 | 2.34% | 2,632,871 |
| Dec 9, 2025 | 232.60 | 238.60 | 225.21 | 226.02 | 224.28 | -8.05% | 3,871,158 |
| Dec 8, 2025 | 249.32 | 250.49 | 244.51 | 245.80 | 243.91 | -1.04% | 1,876,251 |
| Dec 5, 2025 | 249.52 | 251.18 | 247.99 | 248.38 | 246.47 | -0.46% | 1,584,918 |
| Dec 4, 2025 | 253.26 | 253.29 | 249.13 | 249.52 | 247.60 | -1.31% | 1,390,975 |
| Dec 3, 2025 | 252.09 | 253.44 | 250.34 | 252.84 | 250.89 | 0.22% | 885,735 |
| Dec 2, 2025 | 253.45 | 253.45 | 250.48 | 252.29 | 250.35 | 0.30% | 862,880 |
| Dec 1, 2025 | 249.48 | 252.30 | 248.44 | 251.54 | 249.60 | -0.05% | 2,109,550 |
| Nov 28, 2025 | 254.06 | 254.70 | 251.44 | 251.67 | 249.73 | -0.34% | 988,597 |
| Nov 26, 2025 | 247.94 | 254.82 | 247.94 | 252.54 | 250.60 | 1.83% | 1,128,601 |
| Nov 25, 2025 | 241.31 | 248.55 | 240.85 | 248.00 | 246.09 | 3.03% | 961,053 |
| Nov 24, 2025 | 236.96 | 241.98 | 236.43 | 240.71 | 238.86 | 1.60% | 1,925,888 |
| Nov 21, 2025 | 234.12 | 237.94 | 231.24 | 236.92 | 235.10 | 2.26% | 1,606,039 |
| Nov 20, 2025 | 239.30 | 241.01 | 231.38 | 231.69 | 229.91 | -2.12% | 1,601,273 |
| Nov 19, 2025 | 235.72 | 238.90 | 235.25 | 236.71 | 234.89 | 0.07% | 1,293,697 |
| Nov 18, 2025 | 234.43 | 238.16 | 233.00 | 236.54 | 234.72 | 0.36% | 1,658,820 |
| Nov 17, 2025 | 242.35 | 242.35 | 235.21 | 235.69 | 233.88 | -2.93% | 1,713,839 |
| Nov 14, 2025 | 240.65 | 244.50 | 239.40 | 242.80 | 240.93 | -0.16% | 1,375,880 |
| Nov 13, 2025 | 251.68 | 251.68 | 242.72 | 243.18 | 241.31 | -3.93% | 2,340,193 |
| Nov 12, 2025 | 255.41 | 256.93 | 252.97 | 253.13 | 251.18 | -0.39% | 2,111,098 |
| Nov 11, 2025 | 252.09 | 255.25 | 250.84 | 254.13 | 252.17 | 1.01% | 1,260,246 |
| Nov 10, 2025 | 252.22 | 253.59 | 248.76 | 251.59 | 249.65 | 0.77% | 1,524,478 |
| Nov 7, 2025 | 242.44 | 250.12 | 241.51 | 249.66 | 247.74 | 1.45% | 1,808,364 |
| Nov 6, 2025 | 249.72 | 250.64 | 245.78 | 246.10 | 244.21 | -1.16% | 1,872,284 |
| Nov 5, 2025 | 242.89 | 249.26 | 241.43 | 249.00 | 247.08 | 1.69% | 3,458,680 |
| Nov 4, 2025 | 243.14 | 247.26 | 242.56 | 244.85 | 242.97 | -1.09% | 1,031,074 |
| Nov 3, 2025 | 248.51 | 250.40 | 245.63 | 247.56 | 245.66 | -0.38% | 1,656,079 |
| Oct 31, 2025 | 246.24 | 248.67 | 244.35 | 248.50 | 246.59 | 1.11% | 2,158,076 |
| Oct 30, 2025 | 248.84 | 252.08 | 245.75 | 245.77 | 243.88 | -1.33% | 995,157 |
| Oct 29, 2025 | 247.46 | 252.52 | 245.60 | 249.08 | 247.16 | 0.76% | 972,637 |
| Oct 28, 2025 | 249.49 | 250.98 | 247.11 | 247.19 | 245.29 | -1.52% | 1,274,243 |
| Oct 27, 2025 | 250.60 | 252.36 | 249.13 | 251.01 | 249.08 | 0.74% | 1,544,329 |
| Oct 24, 2025 | 248.01 | 251.15 | 247.36 | 249.17 | 247.25 | 1.69% | 1,957,744 |
| Oct 23, 2025 | 240.69 | 246.35 | 239.95 | 245.02 | 243.13 | 1.96% | 1,369,956 |
| Oct 22, 2025 | 243.36 | 244.71 | 240.16 | 240.30 | 238.45 | -1.79% | 1,238,022 |
| Oct 21, 2025 | 241.23 | 246.65 | 240.61 | 244.68 | 242.80 | 1.10% | 1,505,826 |
| Oct 20, 2025 | 239.94 | 242.51 | 237.91 | 242.02 | 240.16 | 2.14% | 1,467,631 |
| Oct 17, 2025 | 233.62 | 237.65 | 233.10 | 236.94 | 235.12 | 0.57% | 1,155,718 |
| Oct 16, 2025 | 242.50 | 243.12 | 235.16 | 235.60 | 233.79 | -2.37% | 1,369,448 |
| Oct 15, 2025 | 240.04 | 241.55 | 236.27 | 241.33 | 239.47 | 0.38% | 2,182,433 |
| Oct 14, 2025 | 232.70 | 243.37 | 232.59 | 240.42 | 238.57 | 2.31% | 1,495,131 |