Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
218.84
+1.57 (0.72%)
At close: Jul 17, 2025, 4:00 PM
218.80
-0.04 (-0.02%)
After-hours: Jul 17, 2025, 7:00 PM EDT
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 218.09 | 220.51 | 217.59 | 218.84 | 218.84 | 0.72% | 1,504,846 |
| Jul 16, 2025 | 218.16 | 218.32 | 214.61 | 217.27 | 217.27 | -0.11% | 1,576,513 |
| Jul 15, 2025 | 220.88 | 221.30 | 217.11 | 217.50 | 217.50 | -1.30% | 1,168,078 |
| Jul 14, 2025 | 221.85 | 221.91 | 218.29 | 220.36 | 220.36 | -0.10% | 1,194,294 |
| Jul 11, 2025 | 221.53 | 222.56 | 220.46 | 220.59 | 220.59 | -1.70% | 1,092,810 |
| Jul 10, 2025 | 225.01 | 226.63 | 223.68 | 224.40 | 224.40 | 0.18% | 1,272,132 |
| Jul 9, 2025 | 225.29 | 226.17 | 221.30 | 224.00 | 224.00 | 0.57% | 1,468,008 |
| Jul 8, 2025 | 223.23 | 224.52 | 222.47 | 222.73 | 222.73 | -0.20% | 1,388,744 |
| Jul 7, 2025 | 222.05 | 223.58 | 219.81 | 223.18 | 223.18 | -0.06% | 1,364,307 |
| Jul 3, 2025 | 223.70 | 224.12 | 221.71 | 223.32 | 223.32 | 0.87% | 1,075,399 |
| Jul 2, 2025 | 221.27 | 221.60 | 219.14 | 221.40 | 221.40 | 0.23% | 1,713,310 |
| Jul 1, 2025 | 217.61 | 221.46 | 217.41 | 220.89 | 220.89 | 1.44% | 1,954,092 |
| Jun 30, 2025 | 219.19 | 219.19 | 216.76 | 217.75 | 217.75 | -0.11% | 2,373,251 |
| Jun 27, 2025 | 219.31 | 219.87 | 216.43 | 218.00 | 218.00 | -0.11% | 2,431,276 |
| Jun 26, 2025 | 220.50 | 220.50 | 217.32 | 218.24 | 218.24 | -0.53% | 1,194,336 |
| Jun 25, 2025 | 220.52 | 221.05 | 218.48 | 219.40 | 219.40 | 0.11% | 1,344,119 |
| Jun 24, 2025 | 217.18 | 220.61 | 214.05 | 219.15 | 219.15 | 1.93% | 1,717,412 |
| Jun 23, 2025 | 214.44 | 215.57 | 211.42 | 215.00 | 215.00 | -0.02% | 1,450,264 |
| Jun 20, 2025 | 214.26 | 216.06 | 211.88 | 215.04 | 215.04 | 0.35% | 2,776,471 |
| Jun 18, 2025 | 214.37 | 218.39 | 213.49 | 214.30 | 213.48 | 1.20% | 1,994,657 |
| Jun 17, 2025 | 211.82 | 214.82 | 211.27 | 211.75 | 210.94 | -0.72% | 837,569 |
| Jun 16, 2025 | 214.06 | 215.11 | 212.89 | 213.28 | 212.46 | 0.20% | 1,182,397 |
| Jun 13, 2025 | 211.38 | 213.98 | 210.85 | 212.85 | 212.03 | -0.41% | 945,443 |
| Jun 12, 2025 | 213.06 | 214.85 | 211.84 | 213.72 | 212.90 | 0.14% | 1,153,382 |
| Jun 11, 2025 | 214.79 | 215.88 | 212.64 | 213.43 | 212.61 | -1.53% | 1,778,533 |
| Jun 10, 2025 | 215.00 | 217.04 | 214.29 | 216.74 | 215.91 | 1.36% | 1,493,409 |
| Jun 9, 2025 | 212.46 | 215.33 | 210.78 | 213.83 | 213.01 | 1.34% | 1,828,388 |
| Jun 6, 2025 | 215.95 | 216.24 | 210.97 | 211.00 | 210.19 | -1.72% | 2,302,920 |
| Jun 5, 2025 | 216.74 | 216.92 | 211.76 | 214.69 | 213.87 | -0.68% | 1,728,373 |
| Jun 4, 2025 | 214.45 | 216.60 | 211.58 | 216.15 | 215.32 | 2.27% | 2,753,810 |
| Jun 3, 2025 | 201.36 | 211.84 | 200.96 | 211.36 | 210.55 | 17.23% | 5,199,026 |
| Jun 2, 2025 | 183.23 | 183.24 | 177.75 | 180.29 | 179.60 | -1.12% | 2,121,690 |
| May 30, 2025 | 181.34 | 183.23 | 180.39 | 182.34 | 181.64 | -0.40% | 2,856,524 |
| May 29, 2025 | 182.51 | 183.94 | 181.43 | 183.08 | 182.38 | 0.33% | 1,112,080 |
| May 28, 2025 | 183.33 | 184.60 | 181.58 | 182.47 | 181.77 | -0.24% | 1,150,096 |
| May 27, 2025 | 180.50 | 183.29 | 178.93 | 182.90 | 182.20 | 2.63% | 1,341,560 |
| May 23, 2025 | 176.48 | 178.77 | 176.26 | 178.21 | 177.53 | -0.61% | 1,551,032 |
| May 22, 2025 | 177.67 | 179.90 | 176.29 | 179.30 | 178.61 | 0.37% | 1,167,724 |
| May 21, 2025 | 180.42 | 181.45 | 178.28 | 178.64 | 177.95 | -1.87% | 1,149,374 |
| May 20, 2025 | 182.65 | 183.24 | 181.71 | 182.05 | 181.35 | -0.63% | 767,463 |
| May 19, 2025 | 180.49 | 184.24 | 180.49 | 183.20 | 182.50 | -0.81% | 1,205,681 |
| May 16, 2025 | 181.62 | 184.75 | 181.25 | 184.69 | 183.98 | 1.64% | 1,716,945 |
| May 15, 2025 | 176.50 | 182.58 | 175.57 | 181.71 | 181.01 | 3.77% | 2,948,339 |
| May 14, 2025 | 177.00 | 177.11 | 174.99 | 175.11 | 174.44 | -1.07% | 1,005,199 |
| May 13, 2025 | 177.80 | 178.94 | 177.01 | 177.01 | 176.33 | 0.23% | 1,018,177 |
| May 12, 2025 | 176.83 | 177.40 | 173.53 | 176.61 | 175.93 | 3.17% | 1,730,907 |
| May 9, 2025 | 171.90 | 171.94 | 170.23 | 171.19 | 170.53 | 0.06% | 756,025 |
| May 8, 2025 | 169.95 | 173.44 | 169.11 | 171.09 | 170.43 | 1.73% | 1,156,084 |
| May 7, 2025 | 169.37 | 169.77 | 166.04 | 168.18 | 167.53 | -0.28% | 1,780,122 |
| May 6, 2025 | 170.76 | 171.69 | 168.59 | 168.66 | 168.01 | -2.16% | 1,000,835 |