Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
227.68
+1.62 (0.72%)
Dec 19, 2025, 2:59 PM EST - Market open
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 226.04 | 227.25 | 225.44 | 227.27 | - | 0.54% | 700,813 |
| Dec 18, 2025 | 229.09 | 232.11 | 225.67 | 226.06 | 226.06 | 0.47% | 1,442,131 |
| Dec 17, 2025 | 223.06 | 225.29 | 221.50 | 225.00 | 225.00 | 0.13% | 1,667,361 |
| Dec 16, 2025 | 225.30 | 227.71 | 223.48 | 224.70 | 224.70 | -0.34% | 1,491,151 |
| Dec 15, 2025 | 226.13 | 227.20 | 222.96 | 225.47 | 225.47 | 0.36% | 1,658,530 |
| Dec 12, 2025 | 231.17 | 231.99 | 223.70 | 224.66 | 224.66 | -1.55% | 1,678,461 |
| Dec 11, 2025 | 233.31 | 233.85 | 227.52 | 228.20 | 228.20 | -1.35% | 1,991,561 |
| Dec 10, 2025 | 226.02 | 233.46 | 225.74 | 231.32 | 231.32 | 2.34% | 2,632,818 |
| Dec 9, 2025 | 232.60 | 238.60 | 225.21 | 226.02 | 226.02 | -8.05% | 3,830,524 |
| Dec 8, 2025 | 249.32 | 250.49 | 244.51 | 245.80 | 245.80 | -1.04% | 1,855,315 |
| Dec 5, 2025 | 249.52 | 251.18 | 247.99 | 248.38 | 248.38 | -0.46% | 1,569,759 |
| Dec 4, 2025 | 253.26 | 253.29 | 249.13 | 249.52 | 249.52 | -1.31% | 1,359,517 |
| Dec 3, 2025 | 252.09 | 253.44 | 250.34 | 252.84 | 252.84 | 0.22% | 885,423 |
| Dec 2, 2025 | 253.45 | 253.45 | 250.48 | 252.29 | 252.29 | 0.30% | 862,880 |
| Dec 1, 2025 | 249.48 | 252.30 | 248.44 | 251.54 | 251.54 | -0.05% | 1,811,369 |
| Nov 28, 2025 | 254.06 | 254.70 | 251.44 | 251.67 | 251.67 | -0.34% | 988,589 |
| Nov 26, 2025 | 247.94 | 254.82 | 247.94 | 252.54 | 252.54 | 1.83% | 1,128,396 |
| Nov 25, 2025 | 241.31 | 248.55 | 240.85 | 248.00 | 248.00 | 3.03% | 960,141 |
| Nov 24, 2025 | 236.96 | 241.98 | 236.43 | 240.71 | 240.71 | 1.60% | 1,925,888 |
| Nov 21, 2025 | 234.12 | 237.94 | 231.24 | 236.92 | 236.92 | 2.26% | 1,604,824 |
| Nov 20, 2025 | 239.30 | 241.01 | 231.38 | 231.69 | 231.69 | -2.12% | 1,601,173 |
| Nov 19, 2025 | 235.72 | 238.90 | 235.25 | 236.71 | 236.71 | 0.07% | 1,293,697 |
| Nov 18, 2025 | 234.43 | 238.16 | 233.00 | 236.54 | 236.54 | 0.36% | 1,658,820 |
| Nov 17, 2025 | 242.35 | 242.35 | 235.21 | 235.69 | 235.69 | -2.93% | 1,713,839 |
| Nov 14, 2025 | 240.65 | 244.50 | 239.40 | 242.80 | 242.80 | -0.16% | 1,375,880 |
| Nov 13, 2025 | 251.68 | 251.68 | 242.72 | 243.18 | 243.18 | -3.93% | 2,340,193 |
| Nov 12, 2025 | 255.41 | 256.93 | 252.97 | 253.13 | 253.13 | -0.39% | 2,111,098 |
| Nov 11, 2025 | 252.09 | 255.25 | 250.84 | 254.13 | 254.13 | 1.01% | 1,260,246 |
| Nov 10, 2025 | 252.22 | 253.59 | 248.76 | 251.59 | 251.59 | 0.77% | 1,524,478 |
| Nov 7, 2025 | 242.44 | 250.12 | 241.51 | 249.66 | 249.66 | 1.45% | 1,808,364 |
| Nov 6, 2025 | 249.72 | 250.64 | 245.78 | 246.10 | 246.10 | -1.16% | 1,872,284 |
| Nov 5, 2025 | 242.89 | 249.26 | 241.43 | 249.00 | 249.00 | 1.69% | 3,458,680 |
| Nov 4, 2025 | 243.14 | 247.26 | 242.56 | 244.85 | 244.85 | -1.09% | 1,031,074 |
| Nov 3, 2025 | 248.51 | 250.40 | 245.63 | 247.56 | 247.56 | -0.38% | 1,656,079 |
| Oct 31, 2025 | 246.24 | 248.67 | 244.35 | 248.50 | 248.50 | 1.11% | 2,158,076 |
| Oct 30, 2025 | 248.84 | 252.08 | 245.75 | 245.77 | 245.77 | -1.33% | 995,157 |
| Oct 29, 2025 | 247.46 | 252.52 | 245.60 | 249.08 | 249.08 | 0.76% | 972,637 |
| Oct 28, 2025 | 249.49 | 250.98 | 247.11 | 247.19 | 247.19 | -1.52% | 1,274,243 |
| Oct 27, 2025 | 250.60 | 252.36 | 249.13 | 251.01 | 251.01 | 0.74% | 1,544,329 |
| Oct 24, 2025 | 248.01 | 251.15 | 247.36 | 249.17 | 249.17 | 1.69% | 1,957,744 |
| Oct 23, 2025 | 240.69 | 246.35 | 239.95 | 245.02 | 245.02 | 1.96% | 1,369,956 |
| Oct 22, 2025 | 243.36 | 244.71 | 240.16 | 240.30 | 240.30 | -1.79% | 1,238,022 |
| Oct 21, 2025 | 241.23 | 246.65 | 240.61 | 244.68 | 244.68 | 1.10% | 1,505,826 |
| Oct 20, 2025 | 239.94 | 242.51 | 237.91 | 242.02 | 242.02 | 2.14% | 1,467,631 |
| Oct 17, 2025 | 233.62 | 237.65 | 233.10 | 236.94 | 236.94 | 0.57% | 1,155,718 |
| Oct 16, 2025 | 242.50 | 243.12 | 235.16 | 235.60 | 235.60 | -2.37% | 1,369,448 |
| Oct 15, 2025 | 240.04 | 241.55 | 236.27 | 241.33 | 241.33 | 0.38% | 2,182,433 |
| Oct 14, 2025 | 232.70 | 243.37 | 232.59 | 240.42 | 240.42 | 2.31% | 1,495,131 |
| Oct 13, 2025 | 231.51 | 235.30 | 231.05 | 235.00 | 235.00 | 1.53% | 1,128,303 |
| Oct 10, 2025 | 235.18 | 236.78 | 230.92 | 231.47 | 231.47 | -1.43% | 1,684,181 |