Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
258.18
-6.04 (-2.29%)
At close: Apr 28, 2026, 4:00 PM EDT
258.00
-0.18 (-0.07%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 263.41 | 263.41 | 257.39 | 258.18 | 258.18 | -2.29% | 1,064,461 |
| Apr 27, 2026 | 263.94 | 267.20 | 261.81 | 264.22 | 264.22 | 0.24% | 1,183,971 |
| Apr 24, 2026 | 261.94 | 264.12 | 260.00 | 263.59 | 263.59 | 0.08% | 1,111,159 |
| Apr 23, 2026 | 264.31 | 266.32 | 261.14 | 263.37 | 263.37 | 0.50% | 1,353,453 |
| Apr 22, 2026 | 267.00 | 268.95 | 260.61 | 262.07 | 262.07 | -0.36% | 1,434,564 |
| Apr 21, 2026 | 266.62 | 268.60 | 262.89 | 263.01 | 263.01 | -0.16% | 1,918,517 |
| Apr 20, 2026 | 259.71 | 264.37 | 259.35 | 263.42 | 263.42 | 1.12% | 2,224,304 |
| Apr 17, 2026 | 261.70 | 265.12 | 259.90 | 260.49 | 260.49 | 1.34% | 1,758,661 |
| Apr 16, 2026 | 257.44 | 259.82 | 256.48 | 257.05 | 257.05 | -0.04% | 1,169,319 |
| Apr 15, 2026 | 258.30 | 258.73 | 253.71 | 257.16 | 257.16 | -0.66% | 1,003,569 |
| Apr 14, 2026 | 259.22 | 259.66 | 256.41 | 258.86 | 258.86 | 0.16% | 864,779 |
| Apr 13, 2026 | 254.87 | 258.97 | 254.36 | 258.45 | 258.45 | 0.72% | 1,138,487 |
| Apr 10, 2026 | 256.31 | 258.15 | 254.02 | 256.61 | 256.61 | 1.15% | 1,113,241 |
| Apr 9, 2026 | 247.73 | 255.82 | 247.73 | 253.68 | 253.68 | 1.80% | 1,270,038 |
| Apr 8, 2026 | 247.30 | 251.41 | 246.50 | 249.20 | 249.20 | 5.63% | 1,760,475 |
| Apr 7, 2026 | 236.98 | 238.00 | 233.32 | 235.92 | 235.92 | -1.33% | 1,358,994 |
| Apr 6, 2026 | 235.07 | 239.38 | 232.69 | 239.10 | 239.10 | 1.71% | 1,358,483 |
| Apr 2, 2026 | 233.68 | 241.74 | 232.71 | 235.07 | 235.07 | -1.67% | 1,509,217 |
| Apr 1, 2026 | 235.41 | 241.86 | 235.25 | 239.06 | 239.06 | 2.49% | 2,272,875 |
| Mar 31, 2026 | 227.91 | 236.54 | 227.04 | 233.26 | 233.26 | 4.30% | 1,677,276 |
| Mar 30, 2026 | 227.47 | 227.91 | 222.45 | 223.65 | 223.65 | -0.49% | 1,119,741 |
| Mar 27, 2026 | 220.68 | 225.39 | 220.40 | 224.76 | 224.76 | 1.56% | 945,305 |
| Mar 26, 2026 | 226.45 | 229.26 | 221.28 | 221.31 | 221.31 | -3.29% | 862,004 |
| Mar 25, 2026 | 228.48 | 229.75 | 224.49 | 228.84 | 228.84 | 1.29% | 1,003,798 |
| Mar 24, 2026 | 220.08 | 226.45 | 218.72 | 225.93 | 225.93 | 1.54% | 1,416,591 |
| Mar 23, 2026 | 223.03 | 227.27 | 222.06 | 222.50 | 222.50 | 2.27% | 1,012,304 |
| Mar 20, 2026 | 218.34 | 220.00 | 215.87 | 217.56 | 217.56 | -0.07% | 1,626,833 |
| Mar 19, 2026 | 216.71 | 220.66 | 214.51 | 217.71 | 217.71 | -1.87% | 1,657,531 |
| Mar 18, 2026 | 225.77 | 227.61 | 220.79 | 221.86 | 221.86 | -1.80% | 1,236,483 |
| Mar 17, 2026 | 227.00 | 227.45 | 223.01 | 225.92 | 225.92 | 1.06% | 1,073,637 |
| Mar 16, 2026 | 224.00 | 225.64 | 221.80 | 223.55 | 223.55 | 0.68% | 1,099,017 |
| Mar 13, 2026 | 221.71 | 222.77 | 219.32 | 222.05 | 222.05 | 1.06% | 1,081,838 |
| Mar 12, 2026 | 229.18 | 230.32 | 219.03 | 219.73 | 219.73 | -5.14% | 1,412,982 |
| Mar 11, 2026 | 227.63 | 231.95 | 224.78 | 231.63 | 231.63 | 1.63% | 1,599,221 |
| Mar 10, 2026 | 231.29 | 232.14 | 227.56 | 227.91 | 227.91 | -1.16% | 1,014,155 |
| Mar 9, 2026 | 225.38 | 230.81 | 221.03 | 230.58 | 230.58 | 0.15% | 1,802,264 |
| 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 |