Skip to main content
Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
178.17
+4.24 (2.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ferguson Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024172.31178.50172.00178.17178.171.95%3,188,957
Dec 19, 2024177.07179.93174.34174.76173.93-1.53%1,989,115
Dec 18, 2024186.59187.14177.44177.48176.64-4.09%1,411,718
Dec 17, 2024183.87185.92183.49185.05184.17-0.34%2,158,200
Dec 16, 2024187.55188.12185.00185.69184.81-0.96%1,782,926
Dec 13, 2024190.07190.32186.63187.49186.60-1.50%1,359,800
Dec 12, 2024193.47195.03190.28190.35189.45-1.71%1,919,045
Dec 11, 2024194.94197.29192.01193.67192.75-0.65%3,081,340
Dec 10, 2024195.74203.00191.41194.94194.01-10.47%6,165,344
Dec 9, 2024217.86219.00216.73217.74216.710.37%1,857,586
Dec 6, 2024217.02217.83215.47216.93215.900.81%1,368,318
Dec 5, 2024221.30221.55214.91215.18214.16-3.44%1,972,793
Dec 4, 2024221.00223.22219.83222.84221.780.83%1,655,100
Dec 3, 2024218.98221.07215.99221.00219.953.22%2,024,026
Dec 2, 2024215.13216.18213.33214.10213.08-0.85%1,398,300
Nov 29, 2024213.92216.55213.31215.93214.901.25%935,229
Nov 27, 2024212.51216.16212.01213.27212.260.36%1,043,921
Nov 26, 2024214.78214.78210.65212.51211.50-1.62%1,287,000
Nov 25, 2024209.33216.71209.29216.01214.983.38%3,167,600
Nov 22, 2024208.13209.37206.71208.94207.951.21%885,200
Nov 21, 2024202.94206.80201.35206.45205.471.83%896,600
Nov 20, 2024203.35203.41201.00202.74202.740.43%1,078,611
Nov 19, 2024197.72203.03196.61201.87201.870.52%1,322,100
Nov 18, 2024199.00201.42197.70200.82200.820.44%1,221,500
Nov 15, 2024202.95203.04198.34199.94199.94-1.61%1,167,100
Nov 14, 2024208.39208.39202.83203.22203.22-1.11%1,096,004
Nov 13, 2024205.20207.40205.11205.51205.51-0.16%1,104,847
Nov 12, 2024207.41209.13205.38205.83205.83-1.37%1,327,000
Nov 11, 2024209.43211.20207.89208.69208.690.59%1,338,214
Nov 8, 2024209.23209.39205.47207.46207.46-1.56%1,227,403
Nov 7, 2024210.86212.16209.06210.75210.75-0.08%1,357,100
Nov 6, 2024210.00214.96207.94210.92210.924.36%2,450,758
Nov 5, 2024197.73202.29197.35202.11202.112.00%997,800
Nov 4, 2024197.58201.59197.07198.14198.140.08%1,332,311
Nov 1, 2024198.19200.10197.71197.98197.980.63%1,631,800
Oct 31, 2024199.00199.87196.25196.74196.74-0.16%1,255,724
Oct 30, 2024195.36198.83194.57197.06197.061.03%1,047,200
Oct 29, 2024194.12195.75192.77195.06195.06-1.11%2,092,114
Oct 28, 2024197.64200.99197.19197.25197.250.52%941,742
Oct 25, 2024199.54200.09195.91196.23196.23-1.10%683,500
Oct 24, 2024195.83199.69195.49198.42198.421.50%1,630,112
Oct 23, 2024194.94197.14193.88195.49195.49-0.26%662,012
Oct 22, 2024197.39198.77195.00195.99195.99-1.84%1,206,140
Oct 21, 2024203.52204.31198.91199.67199.67-2.35%1,352,800
Oct 18, 2024204.27206.08203.22204.48204.48-0.30%1,329,400
Oct 17, 2024203.70205.26201.25205.10205.101.13%1,094,743
Oct 16, 2024200.88203.69200.77202.81202.811.36%1,587,100
Oct 15, 2024202.00203.26200.06200.09200.09-0.64%1,253,100
Oct 14, 2024199.84201.88198.72201.38201.381.35%1,163,014
Oct 11, 2024198.25199.43196.88198.69198.690.30%1,903,800
Oct 10, 2024194.48199.11194.48198.09198.090.25%1,670,919
Oct 9, 2024195.26198.71194.83197.60197.601.47%1,659,700
Oct 8, 2024194.16195.94192.92194.73194.73-0.10%1,413,300
Oct 7, 2024192.63195.08191.81194.92194.92-0.02%1,316,521
Oct 4, 2024192.30194.96189.59194.95194.951.70%2,647,205
Oct 3, 2024194.05194.59190.08191.70191.70-2.14%2,126,000
Oct 2, 2024196.46199.23195.85195.89195.89-1.81%982,032
Oct 1, 2024199.23199.88195.00199.51199.510.47%1,299,900
Sep 30, 2024198.72199.04195.61198.57198.57-1.63%2,089,409
Sep 27, 2024202.22203.75200.59201.86201.86-0.04%1,448,025
Sep 26, 2024201.64204.29199.95201.94201.151.23%3,462,000
Sep 25, 2024202.14204.98199.38199.48198.70-0.82%1,493,944
Sep 24, 2024200.88205.26200.57201.12200.330.48%2,150,407
Sep 23, 2024199.25201.72198.50200.16199.381.85%2,020,227
Sep 20, 2024203.15205.00196.52196.52195.75-5.60%7,309,700
Sep 19, 2024211.61213.40206.71208.18207.371.29%1,813,333
Sep 18, 2024206.84208.72201.38205.52204.72-0.74%2,093,900
Sep 17, 2024200.88207.59199.90207.06206.254.99%2,966,900
Sep 16, 2024196.03198.42195.08197.22196.452.15%2,447,607
Sep 13, 2024191.52193.60190.52193.07192.311.52%1,957,655
Sep 12, 2024186.24190.39186.24190.18189.440.85%2,149,800
Sep 11, 2024186.68189.32183.63188.58187.84-0.56%2,006,200
Sep 10, 2024187.64190.23186.97189.65188.912.03%3,751,537
Sep 9, 2024191.75191.94185.49185.87185.14-2.28%2,544,300
Sep 6, 2024194.30196.24189.92190.20189.46-1.52%1,508,726
Sep 5, 2024193.45194.24190.31193.13192.37-1.27%1,160,246
Sep 4, 2024197.32197.36192.37195.62194.85-3.33%1,519,500
Sep 3, 2024204.05206.06201.04202.35201.56-1.63%943,246
Aug 30, 2024205.11206.01202.73205.71204.910.35%1,360,600
Aug 29, 2024204.09206.55201.27204.99204.190.81%1,125,200
Aug 28, 2024206.72208.05203.24203.35202.55-2.70%1,447,236
Aug 27, 2024213.93213.93208.69209.00208.18-3.10%853,458
Aug 26, 2024216.76219.95215.42215.68214.840.63%607,144
Aug 23, 2024210.43214.34209.51214.33213.492.51%756,926
Aug 22, 2024212.29213.02208.67209.09208.27-1.20%462,932
Aug 21, 2024206.30211.90206.30211.63210.802.46%897,100
Aug 20, 2024207.14208.89206.17206.55205.74-0.10%419,208
Aug 19, 2024207.29207.87205.18206.75205.940.33%571,400
Aug 16, 2024208.53209.84206.04206.07205.26-1.86%596,200
Aug 15, 2024206.00210.63206.00209.97209.152.87%937,800
Aug 14, 2024203.24205.20201.71204.11203.310.52%845,700
Aug 13, 2024196.40203.66195.86203.05202.263.69%1,252,514
Aug 12, 2024198.09198.70193.88195.83195.06-1.33%1,259,221
Aug 9, 2024196.74198.69194.71198.46197.680.56%803,431
Aug 8, 2024196.76199.76196.04197.35196.581.45%1,342,822
Aug 7, 2024202.98203.75194.49194.52193.76-2.69%1,002,400
Aug 6, 2024195.35202.88194.10199.90199.121.33%1,134,600
Aug 5, 2024199.77202.44195.63197.27196.50-3.96%1,458,814
Aug 2, 2024211.28212.34201.94205.40204.60-5.05%1,322,700
Aug 1, 2024221.83223.59213.22216.33215.48-2.84%1,090,964