Skip to main content
Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
176.00
-3.50 (-1.95%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ferguson Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025180.72181.27174.38176.00176.00-1.95%1,573,534
Feb 20, 2025179.29180.23177.22179.50179.50-1.37%1,488,823
Feb 19, 2025182.24182.79179.48182.00182.00-1.89%1,226,801
Feb 18, 2025185.89186.24183.66185.50185.500.68%1,154,754
Feb 14, 2025185.00186.26183.78184.25184.250.40%1,112,309
Feb 13, 2025182.17183.83181.60183.51183.511.48%943,939
Feb 12, 2025179.52181.29176.11180.84180.84-0.86%1,091,527
Feb 11, 2025180.48182.98180.21182.41182.410.82%655,754
Feb 10, 2025178.76181.81177.95180.93180.932.12%1,395,486
Feb 7, 2025182.31182.61176.96177.18177.18-2.80%926,481
Feb 6, 2025180.59183.90180.59182.28182.28-0.39%962,570
Feb 5, 2025182.78183.39179.29182.99182.991.85%1,383,535
Feb 4, 2025183.79184.90179.45179.66179.66-2.32%1,327,342
Feb 3, 2025179.71184.34177.54183.92183.921.55%1,972,973
Jan 31, 2025182.72183.02180.09181.12181.12-0.40%2,156,634
Jan 30, 2025180.79182.52179.16181.85181.851.72%1,023,218
Jan 29, 2025182.10182.17177.92178.78178.78-2.10%1,075,284
Jan 28, 2025184.78186.22182.19182.61182.61-0.98%1,886,672
Jan 27, 2025179.88184.76179.41184.42184.422.08%2,262,963
Jan 24, 2025183.35184.34179.88180.66180.66-0.52%1,049,599
Jan 23, 2025187.00187.82181.41181.60181.60-2.27%1,683,035
Jan 22, 2025183.94186.18183.69185.81185.811.89%2,254,320
Jan 21, 2025181.05183.09179.63182.36182.362.71%1,565,308
Jan 17, 2025177.98180.32177.35177.55177.550.62%1,447,486
Jan 16, 2025176.39177.98175.51176.45176.450.72%1,147,118
Jan 15, 2025178.54179.89174.89175.19175.19-0.54%2,008,446
Jan 14, 2025173.68176.57173.42176.15176.153.37%1,375,023
Jan 13, 2025168.61170.96167.28170.41170.410.39%1,838,481
Jan 10, 2025171.96172.99169.64169.75169.75-1.32%2,160,839
Jan 8, 2025171.50172.77170.93172.02172.02-0.11%1,638,694
Jan 7, 2025172.92174.58170.99172.21172.21-1.13%1,156,630
Jan 6, 2025177.10178.48173.73174.18174.18-0.05%1,546,899
Jan 3, 2025174.46175.29172.92174.26174.260.51%569,586
Jan 2, 2025174.82176.54172.62173.38173.38-0.11%1,108,605
Dec 31, 2024174.34175.39172.87173.57173.57-0.01%724,284
Dec 30, 2024174.15174.27171.68173.58173.58-0.89%1,035,541
Dec 27, 2024177.01177.30174.57175.14175.14-1.55%844,352
Dec 26, 2024176.77178.48176.66177.90177.900.33%795,305
Dec 24, 2024177.28177.43175.76177.31177.310.46%974,938
Dec 23, 2024177.07177.07174.12176.50176.50-0.94%1,451,202
Dec 20, 2024172.31178.50172.00178.17178.171.95%3,703,877
Dec 19, 2024177.07179.93174.34174.76173.95-1.53%1,989,115
Dec 18, 2024186.59187.14177.44177.48176.66-4.09%1,411,718
Dec 17, 2024183.87185.92183.49185.05184.19-0.34%2,158,164
Dec 16, 2024187.55188.12185.00185.69184.83-0.96%1,782,926
Dec 13, 2024190.07190.32186.63187.49186.62-1.50%1,359,799
Dec 12, 2024193.47195.03190.28190.35189.47-1.71%1,919,045
Dec 11, 2024194.94197.29192.01193.67192.77-0.65%3,081,340
Dec 10, 2024195.74203.00191.41194.94194.04-10.47%6,165,344
Dec 9, 2024217.86219.00216.73217.74216.730.37%1,857,586
Dec 6, 2024217.02217.83215.47216.93215.920.81%1,368,318
Dec 5, 2024221.30221.55214.91215.18214.18-3.44%1,972,793
Dec 4, 2024221.00223.22219.83222.84221.810.83%1,655,065
Dec 3, 2024218.98221.07215.99221.00219.983.22%2,024,026
Dec 2, 2024215.13216.18213.33214.10213.11-0.85%1,398,269
Nov 29, 2024213.92216.55213.31215.93214.931.25%935,229
Nov 27, 2024212.51216.16212.01213.27212.280.36%1,043,921
Nov 26, 2024214.78214.78210.65212.51211.53-1.62%1,286,977
Nov 25, 2024209.33216.71209.29216.01215.013.38%3,167,590
Nov 22, 2024208.13209.37206.71208.94207.971.21%885,170
Nov 21, 2024202.94206.80201.35206.45205.491.83%896,597
Nov 20, 2024203.35203.41201.00202.74201.800.43%1,078,611
Nov 19, 2024197.72203.03196.61201.87200.930.52%1,322,073
Nov 18, 2024199.00201.42197.70200.82199.890.44%1,221,483
Nov 15, 2024202.95203.04198.34199.94199.01-1.61%1,167,083
Nov 14, 2024208.39208.39202.83203.22202.28-1.11%1,096,004
Nov 13, 2024205.20207.40205.11205.51204.56-0.16%1,104,847
Nov 12, 2024207.41209.13205.38205.83204.88-1.37%1,326,984
Nov 11, 2024209.43211.20207.89208.69207.720.59%1,338,214
Nov 8, 2024209.23209.39205.47207.46206.50-1.56%1,227,403
Nov 7, 2024210.86212.16209.06210.75209.77-0.08%1,357,087
Nov 6, 2024210.00214.96207.94210.92209.944.36%2,450,758
Nov 5, 2024197.73202.29197.35202.11201.172.00%997,750
Nov 4, 2024197.58201.59197.07198.14197.220.08%1,332,311
Nov 1, 2024198.19200.10197.71197.98197.060.63%1,631,771
Oct 31, 2024199.00199.87196.25196.74195.83-0.16%1,255,724
Oct 30, 2024195.36198.83194.57197.06196.151.03%1,047,162
Oct 29, 2024194.12195.75192.77195.06194.16-1.11%2,092,114
Oct 28, 2024197.64200.99197.19197.25196.340.52%941,742
Oct 25, 2024199.54200.09195.91196.23195.32-1.10%683,483
Oct 24, 2024195.83199.69195.49198.42197.501.50%1,630,112
Oct 23, 2024194.94197.14193.88195.49194.58-0.26%662,012
Oct 22, 2024197.39198.77195.00195.99195.08-1.84%1,206,140
Oct 21, 2024203.52204.31198.91199.67198.74-2.35%1,352,771
Oct 18, 2024204.27206.08203.22204.48203.53-0.30%1,329,353
Oct 17, 2024203.70205.26201.25205.10204.151.13%1,094,743
Oct 16, 2024200.88203.69200.77202.81201.871.36%1,587,097
Oct 15, 2024202.00203.26200.06200.09199.16-0.64%1,253,064
Oct 14, 2024199.84201.88198.72201.38200.451.35%1,163,014
Oct 11, 2024198.25199.43196.88198.69197.770.30%1,903,785
Oct 10, 2024194.48199.11194.48198.09197.170.25%1,670,919
Oct 9, 2024195.26198.71194.83197.60196.681.47%1,659,659
Oct 8, 2024194.16195.94192.92194.73193.83-0.10%1,413,283
Oct 7, 2024192.63195.08191.81194.92194.02-0.02%1,316,521
Oct 4, 2024192.30194.96189.59194.95194.051.70%2,647,205
Oct 3, 2024194.05194.59190.08191.70190.81-2.14%2,125,987
Oct 2, 2024196.46199.23195.85195.89194.98-1.81%982,032
Oct 1, 2024199.23199.88195.00199.51198.590.47%1,299,883
Sep 30, 2024198.72199.04195.61198.57197.65-1.63%2,089,409
Sep 27, 2024202.22203.75200.59201.86200.92-0.04%1,448,025