Skip to main content
Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
202.74
+0.87 (0.43%)
At close: Nov 20, 2024, 4:00 PM
202.68
-0.06 (-0.03%)
Pre-market: Nov 21, 2024, 7:12 AM EST

Ferguson Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024203.35203.41201.00202.74202.740.43%1,078,611
Nov 19, 2024197.72203.03196.61201.87201.870.52%1,322,073
Nov 18, 2024199.00201.42197.70200.82200.820.44%1,221,483
Nov 15, 2024202.95203.04198.34199.94199.94-1.61%1,167,083
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%1,326,984
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%1,357,087
Nov 6, 2024210.00214.96207.94210.92210.924.36%2,450,758
Nov 5, 2024197.73202.29197.35202.11202.112.00%997,750
Nov 4, 2024197.58201.59197.07198.14198.140.08%1,332,311
Nov 1, 2024198.19200.10197.71197.98197.980.63%1,631,771
Oct 31, 2024199.00199.87196.25196.74196.74-0.16%1,255,724
Oct 30, 2024195.36198.83194.57197.06197.061.03%1,047,162
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%683,483
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%1,352,771
Oct 18, 2024204.27206.08203.22204.48204.48-0.30%1,329,353
Oct 17, 2024203.70205.26201.25205.10205.101.13%1,094,743
Oct 16, 2024200.88203.69200.77202.81202.811.36%1,587,097
Oct 15, 2024202.00203.26200.06200.09200.09-0.64%1,253,064
Oct 14, 2024199.84201.88198.72201.38201.381.35%1,163,014
Oct 11, 2024198.25199.43196.88198.69198.690.30%1,903,785
Oct 10, 2024194.48199.11194.48198.09198.090.25%1,670,919
Oct 9, 2024195.26198.71194.83197.60197.601.47%1,659,659
Oct 8, 2024194.16195.94192.92194.73194.73-0.10%1,413,283
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%2,125,987
Oct 2, 2024196.46199.23195.85195.89195.89-1.81%982,032
Oct 1, 2024199.23199.88195.00199.51199.510.47%1,299,883
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%3,461,954
Sep 25, 2024202.14204.98199.38199.48198.70-0.82%1,493,944
Sep 24, 2024200.88205.26200.57201.12200.340.48%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%7,309,681
Sep 19, 2024211.61213.40206.71208.18207.371.29%1,813,333
Sep 18, 2024206.84208.72201.38205.52204.72-0.74%2,093,865
Sep 17, 2024200.88207.59199.90207.06206.254.99%2,966,866
Sep 16, 2024196.03198.42195.08197.22196.452.15%2,447,607
Sep 13, 2024191.52193.60190.52193.07192.321.52%1,957,655
Sep 12, 2024186.24190.39186.24190.18189.440.85%2,149,784
Sep 11, 2024186.68189.32183.63188.58187.85-0.56%2,006,179
Sep 10, 2024187.64190.23186.97189.65188.912.03%3,751,537
Sep 9, 2024191.75191.94185.49185.87185.15-2.28%2,544,258
Sep 6, 2024194.30196.24189.92190.20189.46-1.52%1,508,726
Sep 5, 2024193.45194.24190.31193.13192.38-1.27%1,160,246
Sep 4, 2024197.32197.36192.37195.62194.86-3.33%1,437,830
Sep 3, 2024204.05206.06201.04202.35201.56-1.63%943,246
Aug 30, 2024205.11206.01202.73205.71204.910.35%1,360,590
Aug 29, 2024204.09206.55201.27204.99204.190.81%1,125,193
Aug 28, 2024206.72208.05203.24203.35202.56-2.70%1,447,236
Aug 27, 2024213.93213.93208.69209.00208.19-3.10%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, 2024212.29213.02208.67209.09208.28-1.20%462,932
Aug 21, 2024206.30211.90206.30211.63210.812.46%897,052
Aug 20, 2024207.14208.89206.17206.55205.75-0.10%419,208
Aug 19, 2024207.29207.87205.18206.75205.940.33%571,390
Aug 16, 2024208.53209.84206.04206.07205.27-1.86%596,172
Aug 15, 2024206.00210.63206.00209.97209.152.87%937,798
Aug 14, 2024203.24205.20201.71204.11203.310.52%845,661
Aug 13, 2024196.40203.66195.86203.05202.263.69%1,252,514
Aug 12, 2024198.09198.70193.88195.83195.07-1.33%1,259,221
Aug 9, 2024196.74198.69194.71198.46197.690.56%803,431
Aug 8, 2024196.76199.76196.04197.35196.581.45%1,342,822
Aug 7, 2024202.98203.75194.49194.52193.76-2.69%1,002,356
Aug 6, 2024195.35202.88194.10199.90199.121.33%1,134,557
Aug 5, 2024199.77202.44195.63197.27196.50-3.96%1,458,814
Aug 2, 2024211.28212.34201.94205.40204.60-5.05%1,322,668
Aug 1, 2024221.83223.59213.22216.33215.49-2.84%1,090,964
Jul 31, 2024220.68225.63219.67222.65221.781.79%918,250
Jul 30, 2024217.91220.00216.46218.74217.890.25%879,087
Jul 29, 2024218.86219.81216.14218.20217.35-0.16%848,301
Jul 26, 2024215.64220.96215.25218.54217.692.53%1,065,715
Jul 25, 2024206.55214.79206.55213.15212.322.30%1,130,999
Jul 24, 2024209.47213.77208.31208.36207.55-1.81%1,309,806
Jul 23, 2024211.29213.09211.06212.20211.370.74%702,581
Jul 22, 2024208.25211.44206.46210.64209.821.58%821,981
Jul 19, 2024208.61209.37206.46207.37206.56-1.08%718,118
Jul 18, 2024210.16214.93208.73209.64208.82-0.56%763,632
Jul 17, 2024215.22215.57210.54210.81209.99-2.46%1,265,547
Jul 16, 2024207.97216.32207.40216.13215.295.05%2,086,010
Jul 15, 2024203.73206.65203.51205.74204.940.85%1,312,703
Jul 12, 2024197.72204.74196.93204.00203.214.34%2,010,711
Jul 11, 2024196.29198.17195.36195.51194.752.04%1,452,290
Jul 10, 2024189.70191.64187.89191.60190.851.91%999,213
Jul 9, 2024189.88190.05187.75188.00187.27-1.40%991,235
Jul 8, 2024191.20191.90189.90190.66189.92-0.08%879,391
Jul 5, 2024189.48191.34188.79190.82190.080.45%1,311,647
Jul 3, 2024190.52192.27189.47189.97189.23-0.45%575,307
Jul 2, 2024187.79190.96187.70190.83190.090.43%1,116,467