Skip to main content
Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
238.61
-2.15 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
239.90
+1.29 (0.54%)
After-hours: Jun 26, 2026, 7:19 PM EDT

Ferguson Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026238.81238.88234.60238.61238.61-0.89%1,570,128
Jun 25, 2026238.35245.15236.92240.76240.761.72%1,378,051
Jun 24, 2026235.36240.08234.25236.68236.681.12%953,404
Jun 23, 2026231.25236.18228.58234.05234.05-1.36%1,057,218
Jun 22, 2026238.03239.62235.26237.28237.28-0.45%1,183,109
Jun 18, 2026231.03241.86231.03238.35238.353.80%2,023,346
Jun 17, 2026234.19239.57229.58229.62229.62-2.21%1,419,234
Jun 16, 2026235.91237.33232.45234.80234.80-0.32%1,229,345
Jun 15, 2026234.75237.57233.85235.56235.562.38%1,996,476
Jun 12, 2026230.51230.89225.58230.08230.080.90%1,165,419
Jun 11, 2026224.85228.54222.41228.03228.031.55%1,442,135
Jun 10, 2026233.81233.84223.36224.56224.56-4.62%1,650,875
Jun 9, 2026226.44235.50226.44235.44235.444.97%1,809,375
Jun 8, 2026228.30229.65224.06224.29224.29-2.30%1,212,033
Jun 5, 2026228.90231.30226.70229.58229.58-0.44%1,364,593
Jun 4, 2026227.34231.13226.45230.60230.601.99%1,366,064
Jun 3, 2026227.80230.75226.09226.09226.09-0.66%1,259,082
Jun 2, 2026225.45229.60225.38227.60227.601.44%1,390,730
Jun 1, 2026222.03224.62219.82224.38224.38-0.70%1,312,340
May 29, 2026225.64226.91224.11225.97225.97-0.23%2,038,252
May 28, 2026227.23229.26225.83226.49226.49-1.44%1,290,081
May 27, 2026229.54232.35228.70229.80229.801.10%1,431,342
May 26, 2026223.71228.27223.61227.30227.301.79%1,109,627
May 22, 2026225.06225.38222.05223.31223.31-0.19%964,752
May 21, 2026222.50226.24219.76223.74223.74-0.86%1,940,267
May 20, 2026222.38226.29219.91225.68225.681.85%1,844,093
May 19, 2026217.59222.02214.44221.57221.570.74%1,714,368
May 18, 2026223.63225.49218.29219.95219.95-1.73%1,518,391
May 15, 2026227.51227.53223.39223.82223.82-3.15%1,605,885
May 14, 2026235.18236.00231.15232.00231.11-0.69%978,594
May 13, 2026237.93237.93231.00233.62232.72-1.88%941,940
May 12, 2026243.12244.77236.97238.10237.19-2.41%1,582,729
May 11, 2026241.74245.72240.67243.98243.041.09%1,631,566
May 8, 2026246.53247.15240.23241.34240.41-2.11%1,382,157
May 7, 2026252.81256.30245.46246.53245.58-2.25%1,265,042
May 6, 2026254.47257.85250.90252.21251.24-0.24%1,359,413
May 5, 2026258.52260.00250.85252.81251.84-3.06%1,962,132
May 4, 2026263.20264.34260.00260.80259.80-1.31%1,366,711
May 1, 2026266.84268.42263.48264.27263.26-1.28%1,205,009
Apr 30, 2026259.65268.67259.61267.71266.684.51%1,372,578
Apr 29, 2026259.79259.80253.19256.16255.18-0.78%1,086,580
Apr 28, 2026263.41263.41257.39258.18257.19-2.29%1,064,923
Apr 27, 2026263.94267.20261.81264.22263.210.24%1,213,505
Apr 24, 2026261.94264.12260.00263.59262.580.08%1,120,498
Apr 23, 2026264.31266.32261.14263.37262.360.50%1,353,631
Apr 22, 2026267.00268.95260.61262.07261.06-0.36%1,444,127
Apr 21, 2026266.62268.60262.89263.01262.00-0.16%1,918,554
Apr 20, 2026259.71264.37259.35263.42262.411.12%2,224,875
Apr 17, 2026261.70265.12259.90260.49259.491.34%1,816,449
Apr 16, 2026257.44259.82256.48257.05256.06-0.04%1,169,522
Apr 15, 2026258.30258.73253.71257.16256.17-0.66%1,003,569
Apr 14, 2026259.22259.66256.41258.86257.870.16%876,559
Apr 13, 2026254.87258.97254.36258.45257.460.72%1,138,500
Apr 10, 2026256.31258.15254.02256.61255.631.15%1,113,841
Apr 9, 2026247.73255.82247.73253.68252.711.80%1,270,483
Apr 8, 2026247.30251.41246.50249.20248.245.63%1,769,189
Apr 7, 2026236.98238.00233.32235.92235.01-1.33%1,359,614
Apr 6, 2026235.07239.38232.69239.10238.181.71%1,358,586
Apr 2, 2026233.68241.74232.71235.07234.17-1.67%1,511,546
Apr 1, 2026235.41241.86235.25239.06238.142.49%2,272,948
Mar 31, 2026227.91236.54227.04233.26232.374.30%1,682,518
Mar 30, 2026227.47227.91222.45223.65222.79-0.49%1,124,574
Mar 27, 2026220.68225.39220.40224.76223.901.56%945,319
Mar 26, 2026226.45229.26221.28221.31220.46-3.29%868,169
Mar 25, 2026228.48229.75224.49228.84227.961.29%1,045,000
Mar 24, 2026220.08226.45218.72225.93225.061.54%1,417,719
Mar 23, 2026223.03227.27222.06222.50221.652.27%1,012,311
Mar 20, 2026218.34220.00215.87217.56216.73-0.07%1,648,135
Mar 19, 2026216.71220.66214.51217.71216.87-1.87%1,658,609
Mar 18, 2026225.77227.61220.79221.86221.01-1.80%1,276,952
Mar 17, 2026227.00227.45223.01225.92225.051.06%1,128,255
Mar 16, 2026224.00225.64221.80223.55222.690.68%1,128,501
Mar 13, 2026221.71222.77219.32222.05221.201.06%1,092,690
Mar 12, 2026229.18230.32219.03219.73218.89-5.14%1,417,018
Mar 11, 2026227.63231.95224.78231.63230.741.63%1,651,054
Mar 10, 2026231.29232.14227.56227.91227.04-1.16%1,014,654
Mar 9, 2026225.38230.81221.03230.58229.700.15%1,802,555
Mar 6, 2026234.86235.26229.60230.24229.36-3.65%1,846,585
Mar 5, 2026245.37246.93238.68239.84238.03-2.95%1,099,466
Mar 4, 2026249.13250.03245.46247.13245.27-0.33%1,548,321
Mar 3, 2026249.53249.90243.60247.96246.09-3.57%1,364,018
Mar 2, 2026258.28260.82254.91257.15255.21-1.38%1,210,707
Feb 27, 2026262.00263.69255.81260.76258.80-1.56%2,167,817
Feb 26, 2026261.60266.05254.62264.89262.891.62%2,208,136
Feb 25, 2026260.83261.77252.14260.66258.70-0.45%1,777,781
Feb 24, 2026247.03262.69246.64261.85259.884.19%2,273,851
Feb 23, 2026253.65257.72249.71251.31249.42-1.45%1,693,840
Feb 20, 2026257.03262.33252.69255.00253.08-1.10%1,416,029
Feb 19, 2026259.02260.34256.06257.84255.90-0.83%1,083,103
Feb 18, 2026257.44263.10255.33260.00258.040.13%1,041,696
Feb 17, 2026259.22261.03256.95259.67257.71-0.65%939,084
Feb 13, 2026261.61264.72258.85261.36259.39-0.87%1,549,428
Feb 12, 2026265.87271.64263.01263.66261.67-1.38%1,161,991
Feb 11, 2026264.04267.66263.08267.36265.351.32%2,073,781
Feb 10, 2026263.20264.80260.08263.88261.890.87%1,246,462
Feb 9, 2026263.10265.00260.02261.61259.64-0.44%841,774
Feb 6, 2026256.20263.34256.03262.76260.783.14%1,522,036
Feb 5, 2026257.14257.61251.89254.75252.83-2.41%1,634,695
Feb 4, 2026259.00262.59257.12261.05259.081.32%2,229,787
Feb 3, 2026255.39262.88253.74257.65255.711.06%1,864,698