Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
244.85
-2.71 (-1.09%)
At close: Nov 4, 2025, 4:00 PM EST
243.62
-1.23 (-0.50%)
Pre-market: Nov 5, 2025, 9:04 AM EST
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 224.55 | -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 | 232.60 | 0.18% | 1,868,315 |
| Sep 22, 2025 | 229.50 | 233.70 | 228.50 | 233.03 | 232.18 | 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 | 223.66 | -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 | 213.75 | 1.38% | 4,034,336 |
| Sep 12, 2025 | 221.05 | 221.16 | 210.12 | 211.61 | 210.84 | -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 | 223.31 | -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 | 236.80 | -0.28% | 1,450,036 |
| Sep 5, 2025 | 240.32 | 243.40 | 236.62 | 238.34 | 237.47 | 0.07% | 1,861,213 |
| Sep 4, 2025 | 230.85 | 238.21 | 230.14 | 238.17 | 237.30 | 3.59% | 2,529,639 |
| Sep 3, 2025 | 230.12 | 231.13 | 228.97 | 229.92 | 229.08 | 0.10% | 1,139,335 |
| Sep 2, 2025 | 226.37 | 229.80 | 225.70 | 229.69 | 228.85 | -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 | 234.26 | 0.51% | 869,822 |
| Aug 26, 2025 | 233.15 | 234.12 | 232.44 | 233.92 | 233.06 | 0.62% | 1,481,652 |