Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
211.00
-3.69 (-1.72%)
At close: Jun 6, 2025, 4:00 PM
211.00
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 215.95 | 216.24 | 210.97 | 211.00 | 211.00 | -1.72% | 2,291,569 |
| Jun 5, 2025 | 216.74 | 216.92 | 211.76 | 214.69 | 214.69 | -0.68% | 1,728,373 |
| Jun 4, 2025 | 214.45 | 216.60 | 211.58 | 216.15 | 216.15 | 2.27% | 2,753,810 |
| Jun 3, 2025 | 201.36 | 211.84 | 200.96 | 211.36 | 211.36 | 17.23% | 5,199,026 |
| Jun 2, 2025 | 183.23 | 183.24 | 177.75 | 180.29 | 180.29 | -1.12% | 2,121,690 |
| May 30, 2025 | 181.34 | 183.23 | 180.39 | 182.34 | 182.34 | -0.40% | 2,856,524 |
| May 29, 2025 | 182.51 | 183.94 | 181.43 | 183.08 | 183.08 | 0.33% | 1,112,080 |
| May 28, 2025 | 183.33 | 184.60 | 181.58 | 182.47 | 182.47 | -0.24% | 1,150,096 |
| May 27, 2025 | 180.50 | 183.29 | 178.93 | 182.90 | 182.90 | 2.63% | 1,341,560 |
| May 23, 2025 | 176.48 | 178.77 | 176.26 | 178.21 | 178.21 | -0.61% | 1,551,032 |
| May 22, 2025 | 177.67 | 179.90 | 176.29 | 179.30 | 179.30 | 0.37% | 1,167,724 |
| May 21, 2025 | 180.42 | 181.45 | 178.28 | 178.64 | 178.64 | -1.87% | 1,149,374 |
| May 20, 2025 | 182.65 | 183.24 | 181.71 | 182.05 | 182.05 | -0.63% | 767,463 |
| May 19, 2025 | 180.49 | 184.24 | 180.49 | 183.20 | 183.20 | -0.81% | 1,205,681 |
| May 16, 2025 | 181.62 | 184.75 | 181.25 | 184.69 | 184.69 | 1.64% | 1,716,945 |
| May 15, 2025 | 176.50 | 182.58 | 175.57 | 181.71 | 181.71 | 3.77% | 2,948,339 |
| May 14, 2025 | 177.00 | 177.11 | 174.99 | 175.11 | 175.11 | -1.07% | 1,005,199 |
| May 13, 2025 | 177.80 | 178.94 | 177.01 | 177.01 | 177.01 | 0.23% | 1,018,177 |
| May 12, 2025 | 176.83 | 177.40 | 173.53 | 176.61 | 176.61 | 3.17% | 1,730,907 |
| May 9, 2025 | 171.90 | 171.94 | 170.23 | 171.19 | 171.19 | 0.06% | 756,025 |
| May 8, 2025 | 169.95 | 173.44 | 169.11 | 171.09 | 171.09 | 1.73% | 1,156,084 |
| May 7, 2025 | 169.37 | 169.77 | 166.04 | 168.18 | 168.18 | -0.28% | 1,780,122 |
| May 6, 2025 | 170.76 | 171.69 | 168.59 | 168.66 | 168.66 | -2.16% | 1,000,835 |
| May 5, 2025 | 170.85 | 173.81 | 170.38 | 172.38 | 172.38 | 0.07% | 873,846 |
| May 2, 2025 | 172.30 | 173.40 | 171.47 | 172.26 | 172.26 | 1.51% | 1,406,105 |
| May 1, 2025 | 171.74 | 172.47 | 169.56 | 169.70 | 169.70 | 0.02% | 1,263,131 |
| Apr 30, 2025 | 167.75 | 169.96 | 165.10 | 169.66 | 169.66 | -0.08% | 1,708,318 |
| Apr 29, 2025 | 170.82 | 171.12 | 167.52 | 169.80 | 169.80 | -0.43% | 1,895,083 |
| Apr 28, 2025 | 170.12 | 170.87 | 168.58 | 170.54 | 170.54 | 0.64% | 1,537,655 |
| Apr 25, 2025 | 168.94 | 169.83 | 167.99 | 169.45 | 169.45 | -0.04% | 1,471,355 |
| Apr 24, 2025 | 163.46 | 169.70 | 162.53 | 169.52 | 169.52 | 3.88% | 1,851,457 |
| Apr 23, 2025 | 166.74 | 167.52 | 162.65 | 163.19 | 163.19 | -0.05% | 1,594,522 |
| Apr 22, 2025 | 162.21 | 164.07 | 161.36 | 163.27 | 163.27 | 1.62% | 2,245,716 |
| Apr 21, 2025 | 164.33 | 164.50 | 158.68 | 160.66 | 160.66 | -2.19% | 1,770,009 |
| Apr 17, 2025 | 163.19 | 165.39 | 162.46 | 164.25 | 164.25 | 1.15% | 1,604,932 |
| Apr 16, 2025 | 163.12 | 165.69 | 160.96 | 162.39 | 162.39 | -2.04% | 1,722,840 |
| Apr 15, 2025 | 165.80 | 166.46 | 164.28 | 165.77 | 165.77 | -0.46% | 1,597,251 |
| Apr 14, 2025 | 167.15 | 168.33 | 165.24 | 166.53 | 166.53 | 1.09% | 1,739,511 |
| Apr 11, 2025 | 160.68 | 165.48 | 159.01 | 164.73 | 164.73 | 1.84% | 2,156,460 |
| Apr 10, 2025 | 160.82 | 162.37 | 155.73 | 161.75 | 161.75 | -1.73% | 2,230,111 |
| Apr 9, 2025 | 146.79 | 165.26 | 146.00 | 164.60 | 164.60 | 11.20% | 3,710,743 |
| Apr 8, 2025 | 156.36 | 157.01 | 146.42 | 148.02 | 148.02 | -2.73% | 1,853,968 |
| Apr 7, 2025 | 147.94 | 157.22 | 146.15 | 152.17 | 152.17 | -2.18% | 3,507,000 |
| Apr 4, 2025 | 151.62 | 156.39 | 149.28 | 155.56 | 155.56 | -1.80% | 4,323,025 |
| Apr 3, 2025 | 158.50 | 160.36 | 156.31 | 158.41 | 158.41 | -3.88% | 2,915,636 |
| Apr 2, 2025 | 159.68 | 165.21 | 159.11 | 164.81 | 164.81 | 2.53% | 1,205,120 |
| Apr 1, 2025 | 159.78 | 161.36 | 158.40 | 160.75 | 160.75 | 0.32% | 1,858,497 |
| Mar 31, 2025 | 158.03 | 161.20 | 156.45 | 160.23 | 160.23 | -0.17% | 2,130,486 |
| Mar 28, 2025 | 162.35 | 162.53 | 159.76 | 160.51 | 160.51 | -1.52% | 1,509,386 |
| Mar 27, 2025 | 163.45 | 165.36 | 162.01 | 162.98 | 162.98 | -0.82% | 1,278,666 |