Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
248.38
-1.14 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
247.67
-0.72 (-0.29%)
After-hours: Dec 5, 2025, 7:00 PM EST
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.52 | 251.18 | 247.99 | 248.38 | 248.38 | -0.46% | 1,569,759 |
| Dec 4, 2025 | 253.26 | 253.29 | 249.13 | 249.52 | 249.52 | -1.31% | 1,359,517 |
| Dec 3, 2025 | 252.09 | 253.44 | 250.34 | 252.84 | 252.84 | 0.22% | 885,423 |
| Dec 2, 2025 | 253.45 | 253.45 | 250.48 | 252.29 | 252.29 | 0.30% | 862,880 |
| Dec 1, 2025 | 249.48 | 252.30 | 248.44 | 251.54 | 251.54 | -0.05% | 1,811,369 |
| Nov 28, 2025 | 254.06 | 254.70 | 251.44 | 251.67 | 251.67 | -0.34% | 988,589 |
| Nov 26, 2025 | 247.94 | 254.82 | 247.94 | 252.54 | 252.54 | 1.83% | 1,128,396 |
| Nov 25, 2025 | 241.31 | 248.55 | 240.85 | 248.00 | 248.00 | 3.03% | 960,141 |
| Nov 24, 2025 | 236.96 | 241.98 | 236.43 | 240.71 | 240.71 | 1.60% | 1,925,888 |
| Nov 21, 2025 | 234.12 | 237.94 | 231.24 | 236.92 | 236.92 | 2.26% | 1,604,824 |
| Nov 20, 2025 | 239.30 | 241.01 | 231.38 | 231.69 | 231.69 | -2.12% | 1,601,173 |
| Nov 19, 2025 | 235.72 | 238.90 | 235.25 | 236.71 | 236.71 | 0.07% | 1,293,697 |
| Nov 18, 2025 | 234.43 | 238.16 | 233.00 | 236.54 | 236.54 | 0.36% | 1,658,820 |
| Nov 17, 2025 | 242.35 | 242.35 | 235.21 | 235.69 | 235.69 | -2.93% | 1,713,839 |
| Nov 14, 2025 | 240.65 | 244.50 | 239.40 | 242.80 | 242.80 | -0.16% | 1,375,880 |
| Nov 13, 2025 | 251.68 | 251.68 | 242.72 | 243.18 | 243.18 | -3.93% | 2,340,193 |
| Nov 12, 2025 | 255.41 | 256.93 | 252.97 | 253.13 | 253.13 | -0.39% | 2,111,098 |
| Nov 11, 2025 | 252.09 | 255.25 | 250.84 | 254.13 | 254.13 | 1.01% | 1,260,246 |
| Nov 10, 2025 | 252.22 | 253.59 | 248.76 | 251.59 | 251.59 | 0.77% | 1,524,478 |
| Nov 7, 2025 | 242.44 | 250.12 | 241.51 | 249.66 | 249.66 | 1.45% | 1,808,364 |
| Nov 6, 2025 | 249.72 | 250.64 | 245.78 | 246.10 | 246.10 | -1.16% | 1,872,284 |
| Nov 5, 2025 | 242.89 | 249.26 | 241.43 | 249.00 | 249.00 | 1.69% | 3,458,680 |
| Nov 4, 2025 | 243.14 | 247.26 | 242.56 | 244.85 | 244.85 | -1.09% | 1,031,074 |
| Nov 3, 2025 | 248.51 | 250.40 | 245.63 | 247.56 | 247.56 | -0.38% | 1,656,079 |
| Oct 31, 2025 | 246.24 | 248.67 | 244.35 | 248.50 | 248.50 | 1.11% | 2,158,076 |
| Oct 30, 2025 | 248.84 | 252.08 | 245.75 | 245.77 | 245.77 | -1.33% | 995,157 |
| Oct 29, 2025 | 247.46 | 252.52 | 245.60 | 249.08 | 249.08 | 0.76% | 972,637 |
| Oct 28, 2025 | 249.49 | 250.98 | 247.11 | 247.19 | 247.19 | -1.52% | 1,274,243 |
| Oct 27, 2025 | 250.60 | 252.36 | 249.13 | 251.01 | 251.01 | 0.74% | 1,544,329 |
| Oct 24, 2025 | 248.01 | 251.15 | 247.36 | 249.17 | 249.17 | 1.69% | 1,957,744 |
| Oct 23, 2025 | 240.69 | 246.35 | 239.95 | 245.02 | 245.02 | 1.96% | 1,369,956 |
| Oct 22, 2025 | 243.36 | 244.71 | 240.16 | 240.30 | 240.30 | -1.79% | 1,238,022 |
| Oct 21, 2025 | 241.23 | 246.65 | 240.61 | 244.68 | 244.68 | 1.10% | 1,505,826 |
| Oct 20, 2025 | 239.94 | 242.51 | 237.91 | 242.02 | 242.02 | 2.14% | 1,467,631 |
| Oct 17, 2025 | 233.62 | 237.65 | 233.10 | 236.94 | 236.94 | 0.57% | 1,155,718 |
| Oct 16, 2025 | 242.50 | 243.12 | 235.16 | 235.60 | 235.60 | -2.37% | 1,369,448 |
| Oct 15, 2025 | 240.04 | 241.55 | 236.27 | 241.33 | 241.33 | 0.38% | 2,182,433 |
| Oct 14, 2025 | 232.70 | 243.37 | 232.59 | 240.42 | 240.42 | 2.31% | 1,495,131 |
| Oct 13, 2025 | 231.51 | 235.30 | 231.05 | 235.00 | 235.00 | 1.53% | 1,128,303 |
| Oct 10, 2025 | 235.18 | 236.78 | 230.92 | 231.47 | 231.47 | -1.43% | 1,684,181 |
| Oct 9, 2025 | 234.06 | 235.02 | 232.23 | 234.83 | 234.83 | -0.02% | 1,845,772 |
| Oct 8, 2025 | 231.68 | 234.99 | 230.15 | 234.88 | 234.88 | 1.68% | 1,365,174 |
| Oct 7, 2025 | 236.63 | 236.81 | 230.96 | 231.01 | 231.01 | -1.48% | 825,814 |
| Oct 6, 2025 | 232.55 | 235.02 | 229.20 | 234.49 | 234.49 | 1.23% | 1,446,904 |
| Oct 3, 2025 | 230.00 | 232.32 | 230.00 | 231.63 | 231.63 | 0.02% | 1,831,725 |
| Oct 2, 2025 | 227.13 | 231.95 | 226.49 | 231.58 | 231.58 | 2.70% | 2,642,211 |
| Oct 1, 2025 | 225.73 | 226.01 | 223.87 | 225.49 | 225.49 | 0.41% | 1,777,010 |
| Sep 30, 2025 | 224.61 | 225.86 | 223.17 | 224.58 | 224.58 | -0.19% | 2,380,099 |
| Sep 29, 2025 | 226.55 | 226.55 | 223.85 | 225.00 | 225.00 | -0.39% | 1,500,721 |
| Sep 26, 2025 | 225.38 | 225.99 | 223.37 | 225.88 | 225.88 | 0.23% | 1,295,828 |
| Sep 25, 2025 | 224.69 | 226.95 | 223.74 | 225.37 | 224.54 | -0.47% | 1,281,656 |
| Sep 24, 2025 | 232.51 | 232.70 | 225.87 | 226.44 | 225.61 | -3.00% | 1,459,569 |
| Sep 23, 2025 | 235.40 | 237.37 | 232.47 | 233.45 | 232.59 | 0.18% | 1,868,315 |
| Sep 22, 2025 | 229.50 | 233.70 | 228.50 | 233.03 | 232.17 | 1.58% | 2,277,443 |
| Sep 19, 2025 | 228.94 | 229.70 | 225.94 | 229.41 | 228.57 | 0.09% | 2,885,967 |
| Sep 18, 2025 | 226.33 | 229.47 | 224.17 | 229.20 | 228.36 | 2.10% | 2,613,857 |
| Sep 17, 2025 | 232.39 | 232.69 | 224.42 | 224.48 | 223.65 | -3.05% | 2,827,647 |
| Sep 16, 2025 | 235.20 | 235.55 | 224.17 | 231.54 | 230.69 | 7.93% | 5,042,464 |
| Sep 15, 2025 | 209.69 | 215.28 | 207.64 | 214.53 | 213.74 | 1.38% | 4,034,336 |
| Sep 12, 2025 | 221.05 | 221.16 | 210.12 | 211.61 | 210.83 | -6.25% | 4,186,079 |
| Sep 11, 2025 | 224.59 | 225.72 | 221.26 | 225.72 | 224.89 | 0.71% | 3,636,760 |
| Sep 10, 2025 | 228.76 | 228.76 | 223.64 | 224.13 | 223.30 | -1.80% | 2,961,253 |
| Sep 9, 2025 | 226.54 | 229.00 | 223.59 | 228.23 | 227.39 | -3.97% | 2,430,476 |
| Sep 8, 2025 | 238.24 | 241.10 | 236.27 | 237.67 | 236.79 | -0.28% | 1,450,036 |
| Sep 5, 2025 | 240.32 | 243.40 | 236.62 | 238.34 | 237.46 | 0.07% | 1,861,213 |
| Sep 4, 2025 | 230.85 | 238.21 | 230.14 | 238.17 | 237.29 | 3.59% | 2,529,639 |
| Sep 3, 2025 | 230.12 | 231.13 | 228.97 | 229.92 | 229.07 | 0.10% | 1,141,630 |
| Sep 2, 2025 | 226.37 | 229.80 | 225.70 | 229.69 | 228.84 | -0.63% | 1,729,608 |
| Aug 29, 2025 | 234.56 | 234.56 | 230.90 | 231.15 | 230.30 | -1.32% | 1,271,092 |
| Aug 28, 2025 | 235.82 | 236.00 | 233.41 | 234.24 | 233.38 | -0.37% | 778,898 |
| Aug 27, 2025 | 233.44 | 235.67 | 232.40 | 235.12 | 234.25 | 0.51% | 869,822 |
| Aug 26, 2025 | 233.15 | 234.12 | 232.44 | 233.92 | 233.06 | 0.62% | 1,481,652 |
| Aug 25, 2025 | 232.87 | 233.99 | 231.29 | 232.49 | 231.63 | -0.48% | 665,141 |
| Aug 22, 2025 | 229.29 | 238.16 | 229.29 | 233.62 | 232.76 | 1.99% | 1,664,462 |
| Aug 21, 2025 | 230.61 | 231.39 | 228.21 | 229.06 | 228.22 | -0.65% | 770,999 |
| Aug 20, 2025 | 231.76 | 232.25 | 229.07 | 230.57 | 229.72 | -0.78% | 899,897 |
| Aug 19, 2025 | 232.05 | 235.12 | 231.77 | 232.38 | 231.52 | 0.55% | 838,526 |
| Aug 18, 2025 | 231.94 | 232.92 | 228.37 | 231.11 | 230.26 | -0.06% | 1,193,612 |
| Aug 15, 2025 | 232.02 | 232.11 | 228.67 | 231.26 | 230.41 | 1.42% | 1,686,819 |
| Aug 14, 2025 | 227.95 | 230.38 | 227.82 | 228.02 | 227.18 | -0.80% | 1,199,026 |
| Aug 13, 2025 | 226.44 | 229.91 | 226.14 | 229.86 | 229.01 | 1.54% | 1,325,278 |
| Aug 12, 2025 | 222.88 | 226.37 | 222.37 | 226.37 | 225.54 | 1.68% | 775,208 |
| Aug 11, 2025 | 222.86 | 222.96 | 219.06 | 222.62 | 221.80 | -0.42% | 1,359,748 |
| Aug 8, 2025 | 224.52 | 224.96 | 222.89 | 223.55 | 222.73 | -0.54% | 855,301 |
| Aug 7, 2025 | 225.16 | 226.51 | 224.53 | 224.76 | 223.93 | 0.83% | 982,488 |
| Aug 6, 2025 | 224.75 | 225.39 | 222.14 | 222.90 | 222.08 | -1.44% | 1,291,035 |
| Aug 5, 2025 | 225.41 | 226.50 | 222.87 | 226.16 | 225.33 | 0.38% | 792,810 |
| Aug 4, 2025 | 223.00 | 225.71 | 222.20 | 225.31 | 224.48 | 1.42% | 715,347 |
| Aug 1, 2025 | 221.51 | 223.30 | 218.00 | 222.15 | 221.33 | -0.53% | 1,212,371 |
| Jul 31, 2025 | 224.17 | 226.52 | 222.71 | 223.33 | 222.51 | -0.95% | 926,562 |
| Jul 30, 2025 | 226.83 | 228.80 | 224.77 | 225.47 | 224.64 | -0.66% | 929,279 |
| Jul 29, 2025 | 227.57 | 227.57 | 224.76 | 226.96 | 226.12 | 0.22% | 871,141 |
| Jul 28, 2025 | 224.00 | 227.24 | 222.64 | 226.47 | 225.64 | 1.07% | 1,138,069 |
| Jul 25, 2025 | 223.84 | 224.25 | 222.40 | 224.07 | 223.24 | 0.17% | 1,110,383 |
| Jul 24, 2025 | 225.54 | 227.53 | 223.10 | 223.69 | 222.87 | -1.77% | 1,414,309 |
| Jul 23, 2025 | 225.26 | 227.73 | 224.79 | 227.72 | 226.88 | 2.09% | 1,891,264 |
| Jul 22, 2025 | 220.36 | 223.97 | 219.26 | 223.05 | 222.23 | 1.40% | 1,444,485 |
| Jul 21, 2025 | 222.92 | 223.71 | 219.72 | 219.98 | 219.17 | -1.26% | 1,230,130 |
| Jul 18, 2025 | 221.78 | 223.63 | 220.60 | 222.79 | 221.97 | 1.80% | 1,536,987 |
| Jul 17, 2025 | 218.09 | 220.51 | 217.59 | 218.84 | 218.03 | 0.72% | 1,504,851 |