Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
182.36
+4.81 (2.71%)
Jan 21, 2025, 4:00 PM EST - Market closed
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 181.05 | 183.09 | 179.63 | 182.36 | 182.36 | 2.71% | 1,551,893 |
| Jan 17, 2025 | 177.98 | 180.32 | 177.35 | 177.55 | 177.55 | 0.62% | 1,447,486 |
| Jan 16, 2025 | 176.39 | 177.98 | 175.51 | 176.45 | 176.45 | 0.72% | 1,147,118 |
| Jan 15, 2025 | 178.54 | 179.89 | 174.89 | 175.19 | 175.19 | -0.54% | 2,008,446 |
| Jan 14, 2025 | 173.68 | 176.57 | 173.42 | 176.15 | 176.15 | 3.37% | 1,375,023 |
| Jan 13, 2025 | 168.61 | 170.96 | 167.28 | 170.41 | 170.41 | 0.39% | 1,838,481 |
| Jan 10, 2025 | 171.96 | 172.99 | 169.64 | 169.75 | 169.75 | -1.32% | 2,160,839 |
| Jan 8, 2025 | 171.50 | 172.77 | 170.93 | 172.02 | 172.02 | -0.11% | 1,638,694 |
| Jan 7, 2025 | 172.92 | 174.58 | 170.99 | 172.21 | 172.21 | -1.13% | 1,156,630 |
| Jan 6, 2025 | 177.10 | 178.48 | 173.73 | 174.18 | 174.18 | -0.05% | 1,546,899 |
| Jan 3, 2025 | 174.46 | 175.29 | 172.92 | 174.26 | 174.26 | 0.51% | 569,586 |
| Jan 2, 2025 | 174.82 | 176.54 | 172.62 | 173.38 | 173.38 | -0.11% | 1,108,605 |
| Dec 31, 2024 | 174.34 | 175.39 | 172.87 | 173.57 | 173.57 | -0.01% | 724,284 |
| Dec 30, 2024 | 174.15 | 174.27 | 171.68 | 173.58 | 173.58 | -0.89% | 1,035,541 |
| Dec 27, 2024 | 177.01 | 177.30 | 174.57 | 175.14 | 175.14 | -1.55% | 844,352 |
| Dec 26, 2024 | 176.77 | 178.48 | 176.66 | 177.90 | 177.90 | 0.33% | 795,305 |
| Dec 24, 2024 | 177.28 | 177.43 | 175.76 | 177.31 | 177.31 | 0.46% | 974,938 |
| Dec 23, 2024 | 177.07 | 177.07 | 174.12 | 176.50 | 176.50 | -0.94% | 1,451,202 |
| Dec 20, 2024 | 172.31 | 178.50 | 172.00 | 178.17 | 178.17 | 1.95% | 3,703,877 |
| Dec 19, 2024 | 177.07 | 179.93 | 174.34 | 174.76 | 173.95 | -1.53% | 1,989,115 |
| Dec 18, 2024 | 186.59 | 187.14 | 177.44 | 177.48 | 176.66 | -4.09% | 1,411,718 |
| Dec 17, 2024 | 183.87 | 185.92 | 183.49 | 185.05 | 184.19 | -0.34% | 2,158,164 |
| Dec 16, 2024 | 187.55 | 188.12 | 185.00 | 185.69 | 184.83 | -0.96% | 1,782,926 |
| Dec 13, 2024 | 190.07 | 190.32 | 186.63 | 187.49 | 186.62 | -1.50% | 1,359,799 |
| Dec 12, 2024 | 193.47 | 195.03 | 190.28 | 190.35 | 189.47 | -1.71% | 1,919,045 |
| Dec 11, 2024 | 194.94 | 197.29 | 192.01 | 193.67 | 192.77 | -0.65% | 3,081,340 |
| Dec 10, 2024 | 195.74 | 203.00 | 191.41 | 194.94 | 194.04 | -10.47% | 6,165,344 |
| Dec 9, 2024 | 217.86 | 219.00 | 216.73 | 217.74 | 216.73 | 0.37% | 1,857,586 |
| Dec 6, 2024 | 217.02 | 217.83 | 215.47 | 216.93 | 215.92 | 0.81% | 1,368,318 |
| Dec 5, 2024 | 221.30 | 221.55 | 214.91 | 215.18 | 214.18 | -3.44% | 1,972,793 |
| Dec 4, 2024 | 221.00 | 223.22 | 219.83 | 222.84 | 221.81 | 0.83% | 1,655,065 |
| Dec 3, 2024 | 218.98 | 221.07 | 215.99 | 221.00 | 219.98 | 3.22% | 2,024,026 |
| Dec 2, 2024 | 215.13 | 216.18 | 213.33 | 214.10 | 213.11 | -0.85% | 1,398,269 |
| Nov 29, 2024 | 213.92 | 216.55 | 213.31 | 215.93 | 214.93 | 1.25% | 935,229 |
| Nov 27, 2024 | 212.51 | 216.16 | 212.01 | 213.27 | 212.28 | 0.36% | 1,043,921 |
| Nov 26, 2024 | 214.78 | 214.78 | 210.65 | 212.51 | 211.53 | -1.62% | 1,286,977 |
| Nov 25, 2024 | 209.33 | 216.71 | 209.29 | 216.01 | 215.01 | 3.38% | 3,167,590 |
| Nov 22, 2024 | 208.13 | 209.37 | 206.71 | 208.94 | 207.97 | 1.21% | 885,170 |
| Nov 21, 2024 | 202.94 | 206.80 | 201.35 | 206.45 | 205.49 | 1.83% | 896,597 |
| Nov 20, 2024 | 203.35 | 203.41 | 201.00 | 202.74 | 201.80 | 0.43% | 1,078,611 |
| Nov 19, 2024 | 197.72 | 203.03 | 196.61 | 201.87 | 200.93 | 0.52% | 1,322,073 |
| Nov 18, 2024 | 199.00 | 201.42 | 197.70 | 200.82 | 199.89 | 0.44% | 1,221,483 |
| Nov 15, 2024 | 202.95 | 203.04 | 198.34 | 199.94 | 199.01 | -1.61% | 1,167,083 |
| Nov 14, 2024 | 208.39 | 208.39 | 202.83 | 203.22 | 202.28 | -1.11% | 1,096,004 |
| Nov 13, 2024 | 205.20 | 207.40 | 205.11 | 205.51 | 204.56 | -0.16% | 1,104,847 |
| Nov 12, 2024 | 207.41 | 209.13 | 205.38 | 205.83 | 204.88 | -1.37% | 1,326,984 |
| Nov 11, 2024 | 209.43 | 211.20 | 207.89 | 208.69 | 207.72 | 0.59% | 1,338,214 |
| Nov 8, 2024 | 209.23 | 209.39 | 205.47 | 207.46 | 206.50 | -1.56% | 1,227,403 |
| Nov 7, 2024 | 210.86 | 212.16 | 209.06 | 210.75 | 209.77 | -0.08% | 1,357,087 |
| Nov 6, 2024 | 210.00 | 214.96 | 207.94 | 210.92 | 209.94 | 4.36% | 2,450,758 |
| Nov 5, 2024 | 197.73 | 202.29 | 197.35 | 202.11 | 201.17 | 2.00% | 997,750 |
| Nov 4, 2024 | 197.58 | 201.59 | 197.07 | 198.14 | 197.22 | 0.08% | 1,332,311 |
| Nov 1, 2024 | 198.19 | 200.10 | 197.71 | 197.98 | 197.06 | 0.63% | 1,631,771 |
| Oct 31, 2024 | 199.00 | 199.87 | 196.25 | 196.74 | 195.83 | -0.16% | 1,255,724 |
| Oct 30, 2024 | 195.36 | 198.83 | 194.57 | 197.06 | 196.15 | 1.03% | 1,047,162 |
| Oct 29, 2024 | 194.12 | 195.75 | 192.77 | 195.06 | 194.16 | -1.11% | 2,092,114 |
| Oct 28, 2024 | 197.64 | 200.99 | 197.19 | 197.25 | 196.34 | 0.52% | 941,742 |
| Oct 25, 2024 | 199.54 | 200.09 | 195.91 | 196.23 | 195.32 | -1.10% | 683,483 |
| Oct 24, 2024 | 195.83 | 199.69 | 195.49 | 198.42 | 197.50 | 1.50% | 1,630,112 |
| Oct 23, 2024 | 194.94 | 197.14 | 193.88 | 195.49 | 194.58 | -0.26% | 662,012 |
| Oct 22, 2024 | 197.39 | 198.77 | 195.00 | 195.99 | 195.08 | -1.84% | 1,206,140 |
| Oct 21, 2024 | 203.52 | 204.31 | 198.91 | 199.67 | 198.74 | -2.35% | 1,352,771 |
| Oct 18, 2024 | 204.27 | 206.08 | 203.22 | 204.48 | 203.53 | -0.30% | 1,329,353 |
| Oct 17, 2024 | 203.70 | 205.26 | 201.25 | 205.10 | 204.15 | 1.13% | 1,094,743 |
| Oct 16, 2024 | 200.88 | 203.69 | 200.77 | 202.81 | 201.87 | 1.36% | 1,587,097 |
| Oct 15, 2024 | 202.00 | 203.26 | 200.06 | 200.09 | 199.16 | -0.64% | 1,253,064 |
| Oct 14, 2024 | 199.84 | 201.88 | 198.72 | 201.38 | 200.45 | 1.35% | 1,163,014 |
| Oct 11, 2024 | 198.25 | 199.43 | 196.88 | 198.69 | 197.77 | 0.30% | 1,903,785 |
| Oct 10, 2024 | 194.48 | 199.11 | 194.48 | 198.09 | 197.17 | 0.25% | 1,670,919 |
| Oct 9, 2024 | 195.26 | 198.71 | 194.83 | 197.60 | 196.68 | 1.47% | 1,659,659 |
| Oct 8, 2024 | 194.16 | 195.94 | 192.92 | 194.73 | 193.83 | -0.10% | 1,413,283 |
| Oct 7, 2024 | 192.63 | 195.08 | 191.81 | 194.92 | 194.02 | -0.02% | 1,316,521 |
| Oct 4, 2024 | 192.30 | 194.96 | 189.59 | 194.95 | 194.05 | 1.70% | 2,647,205 |
| Oct 3, 2024 | 194.05 | 194.59 | 190.08 | 191.70 | 190.81 | -2.14% | 2,125,987 |
| Oct 2, 2024 | 196.46 | 199.23 | 195.85 | 195.89 | 194.98 | -1.81% | 982,032 |
| Oct 1, 2024 | 199.23 | 199.88 | 195.00 | 199.51 | 198.59 | 0.47% | 1,299,883 |
| Sep 30, 2024 | 198.72 | 199.04 | 195.61 | 198.57 | 197.65 | -1.63% | 2,089,409 |
| Sep 27, 2024 | 202.22 | 203.75 | 200.59 | 201.86 | 200.92 | -0.04% | 1,448,025 |
| Sep 26, 2024 | 201.64 | 204.29 | 199.95 | 201.94 | 200.22 | 1.23% | 3,461,954 |
| Sep 25, 2024 | 202.14 | 204.98 | 199.38 | 199.48 | 197.78 | -0.82% | 1,493,944 |
| Sep 24, 2024 | 200.88 | 205.26 | 200.57 | 201.12 | 199.41 | 0.48% | 2,150,407 |
| Sep 23, 2024 | 199.25 | 201.72 | 198.50 | 200.16 | 198.46 | 1.85% | 2,020,227 |
| Sep 20, 2024 | 203.15 | 205.00 | 196.52 | 196.52 | 194.85 | -5.60% | 7,309,681 |
| Sep 19, 2024 | 211.61 | 213.40 | 206.71 | 208.18 | 206.41 | 1.29% | 1,813,333 |
| Sep 18, 2024 | 206.84 | 208.72 | 201.38 | 205.52 | 203.77 | -0.74% | 2,093,865 |
| Sep 17, 2024 | 200.88 | 207.59 | 199.90 | 207.06 | 205.30 | 4.99% | 2,966,866 |
| Sep 16, 2024 | 196.03 | 198.42 | 195.08 | 197.22 | 195.54 | 2.15% | 2,447,607 |
| Sep 13, 2024 | 191.52 | 193.60 | 190.52 | 193.07 | 191.43 | 1.52% | 1,957,655 |
| Sep 12, 2024 | 186.24 | 190.39 | 186.24 | 190.18 | 188.56 | 0.85% | 2,149,784 |
| Sep 11, 2024 | 186.68 | 189.32 | 183.63 | 188.58 | 186.97 | -0.56% | 2,006,179 |
| Sep 10, 2024 | 187.64 | 190.23 | 186.97 | 189.65 | 188.04 | 2.03% | 3,751,537 |
| Sep 9, 2024 | 191.75 | 191.94 | 185.49 | 185.87 | 184.29 | -2.28% | 2,544,258 |
| Sep 6, 2024 | 194.30 | 196.24 | 189.92 | 190.20 | 188.58 | -1.52% | 1,508,726 |
| Sep 5, 2024 | 193.45 | 194.24 | 190.31 | 193.13 | 191.49 | -1.27% | 1,160,246 |
| Sep 4, 2024 | 197.32 | 197.36 | 192.37 | 195.62 | 193.95 | -3.33% | 1,437,830 |
| Sep 3, 2024 | 204.05 | 206.06 | 201.04 | 202.35 | 200.63 | -1.63% | 943,246 |
| Aug 30, 2024 | 205.11 | 206.01 | 202.73 | 205.71 | 203.96 | 0.35% | 1,360,590 |
| Aug 29, 2024 | 204.09 | 206.55 | 201.27 | 204.99 | 203.24 | 0.81% | 1,125,193 |
| Aug 28, 2024 | 206.72 | 208.05 | 203.24 | 203.35 | 201.62 | -2.70% | 1,447,236 |
| Aug 27, 2024 | 213.93 | 213.93 | 208.69 | 209.00 | 207.22 | -3.10% | 853,458 |