Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
218.24
-1.16 (-0.53%)
At close: Jun 26, 2025, 4:00 PM
219.40
+1.16 (0.53%)
Pre-market: Jun 27, 2025, 4:19 AM EDT
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 170.85 | 173.81 | 170.38 | 172.38 | 171.72 | 0.07% | 873,846 |
| May 2, 2025 | 172.30 | 173.40 | 171.47 | 172.26 | 171.60 | 1.51% | 1,406,105 |
| May 1, 2025 | 171.74 | 172.47 | 169.56 | 169.70 | 169.05 | 0.02% | 1,263,131 |
| Apr 30, 2025 | 167.75 | 169.96 | 165.10 | 169.66 | 169.01 | -0.08% | 1,708,318 |
| Apr 29, 2025 | 170.82 | 171.12 | 167.52 | 169.80 | 169.15 | -0.43% | 1,895,083 |
| Apr 28, 2025 | 170.12 | 170.87 | 168.58 | 170.54 | 169.88 | 0.64% | 1,537,655 |
| Apr 25, 2025 | 168.94 | 169.83 | 167.99 | 169.45 | 168.80 | -0.04% | 1,471,355 |
| Apr 24, 2025 | 163.46 | 169.70 | 162.53 | 169.52 | 168.87 | 3.88% | 1,851,457 |
| Apr 23, 2025 | 166.74 | 167.52 | 162.65 | 163.19 | 162.56 | -0.05% | 1,594,522 |
| Apr 22, 2025 | 162.21 | 164.07 | 161.36 | 163.27 | 162.64 | 1.62% | 2,245,716 |
| Apr 21, 2025 | 164.33 | 164.50 | 158.68 | 160.66 | 160.04 | -2.19% | 1,770,009 |
| Apr 17, 2025 | 163.19 | 165.39 | 162.46 | 164.25 | 163.62 | 1.15% | 1,604,932 |
| Apr 16, 2025 | 163.12 | 165.69 | 160.96 | 162.39 | 161.77 | -2.04% | 1,722,840 |
| Apr 15, 2025 | 165.80 | 166.46 | 164.28 | 165.77 | 165.13 | -0.46% | 1,597,251 |