Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
249.00
-0.86 (-0.34%)
At close: Jan 16, 2026, 4:00 PM EST
249.06
+0.06 (0.02%)
After-hours: Jan 16, 2026, 7:35 PM EST
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 250.54 | 252.95 | 248.19 | 249.00 | 249.00 | -0.34% | 966,663 |
| Jan 15, 2026 | 248.30 | 250.39 | 247.09 | 249.86 | 249.86 | 1.53% | 1,180,601 |
| Jan 14, 2026 | 243.62 | 246.34 | 242.01 | 246.10 | 246.10 | 1.23% | 1,319,023 |
| Jan 13, 2026 | 242.30 | 244.17 | 240.10 | 243.10 | 243.10 | 0.65% | 819,312 |
| Jan 12, 2026 | 237.58 | 241.99 | 237.15 | 241.53 | 241.53 | 1.12% | 1,048,009 |
| Jan 9, 2026 | 232.66 | 239.60 | 231.80 | 238.86 | 238.86 | 4.11% | 1,695,446 |
| Jan 8, 2026 | 220.94 | 231.72 | 220.72 | 229.42 | 229.42 | 3.40% | 1,674,303 |
| Jan 7, 2026 | 227.97 | 228.80 | 221.82 | 221.87 | 221.87 | -1.83% | 1,638,208 |
| Jan 6, 2026 | 227.89 | 227.91 | 223.53 | 226.01 | 226.01 | -0.70% | 1,298,568 |
| Jan 5, 2026 | 223.92 | 229.15 | 223.92 | 227.60 | 227.60 | 1.15% | 978,598 |
| Jan 2, 2026 | 223.16 | 225.74 | 222.01 | 225.02 | 225.02 | 1.07% | 879,942 |
| Dec 31, 2025 | 225.69 | 225.69 | 222.36 | 222.63 | 221.74 | -1.30% | 831,497 |
| Dec 30, 2025 | 226.18 | 226.85 | 225.27 | 225.57 | 224.67 | -0.66% | 787,311 |
| Dec 29, 2025 | 228.88 | 229.24 | 225.94 | 227.06 | 226.15 | -0.71% | 665,420 |
| Dec 26, 2025 | 228.44 | 228.82 | 227.45 | 228.69 | 227.78 | 0.07% | 367,245 |
| Dec 24, 2025 | 227.75 | 228.91 | 226.66 | 228.53 | 227.62 | 0.54% | 346,601 |
| Dec 23, 2025 | 228.55 | 229.23 | 225.73 | 227.30 | 226.39 | -1.04% | 777,010 |
| Dec 22, 2025 | 230.91 | 230.99 | 227.16 | 229.70 | 228.78 | 0.37% | 920,319 |
| Dec 19, 2025 | 226.04 | 229.80 | 225.44 | 228.85 | 227.94 | 1.23% | 2,494,217 |
| Dec 18, 2025 | 229.09 | 232.11 | 225.67 | 226.06 | 225.16 | 0.47% | 1,442,131 |
| Dec 17, 2025 | 223.06 | 225.29 | 221.50 | 225.00 | 224.10 | 0.13% | 1,776,231 |
| Dec 16, 2025 | 225.30 | 227.71 | 223.48 | 224.70 | 223.80 | -0.34% | 1,530,676 |
| Dec 15, 2025 | 226.13 | 227.20 | 222.96 | 225.47 | 224.57 | 0.36% | 1,658,704 |
| Dec 12, 2025 | 231.17 | 231.99 | 223.70 | 224.66 | 223.76 | -1.55% | 1,839,710 |
| Dec 11, 2025 | 233.31 | 233.85 | 227.52 | 228.20 | 227.29 | -1.35% | 2,169,585 |
| Dec 10, 2025 | 226.02 | 233.46 | 225.74 | 231.32 | 230.40 | 2.34% | 2,632,871 |
| Dec 9, 2025 | 232.60 | 238.60 | 225.21 | 226.02 | 225.12 | -8.05% | 3,871,158 |
| Dec 8, 2025 | 249.32 | 250.49 | 244.51 | 245.80 | 244.82 | -1.04% | 1,876,251 |
| Dec 5, 2025 | 249.52 | 251.18 | 247.99 | 248.38 | 247.39 | -0.46% | 1,584,918 |
| Dec 4, 2025 | 253.26 | 253.29 | 249.13 | 249.52 | 248.52 | -1.31% | 1,390,975 |
| Dec 3, 2025 | 252.09 | 253.44 | 250.34 | 252.84 | 251.83 | 0.22% | 885,735 |
| Dec 2, 2025 | 253.45 | 253.45 | 250.48 | 252.29 | 251.28 | 0.30% | 862,880 |
| Dec 1, 2025 | 249.48 | 252.30 | 248.44 | 251.54 | 250.53 | -0.05% | 2,109,550 |
| Nov 28, 2025 | 254.06 | 254.70 | 251.44 | 251.67 | 250.66 | -0.34% | 988,597 |
| Nov 26, 2025 | 247.94 | 254.82 | 247.94 | 252.54 | 251.53 | 1.83% | 1,128,601 |
| Nov 25, 2025 | 241.31 | 248.55 | 240.85 | 248.00 | 247.01 | 3.03% | 961,053 |
| Nov 24, 2025 | 236.96 | 241.98 | 236.43 | 240.71 | 239.75 | 1.60% | 1,925,888 |
| Nov 21, 2025 | 234.12 | 237.94 | 231.24 | 236.92 | 235.97 | 2.26% | 1,606,039 |
| Nov 20, 2025 | 239.30 | 241.01 | 231.38 | 231.69 | 230.76 | -2.12% | 1,601,273 |
| Nov 19, 2025 | 235.72 | 238.90 | 235.25 | 236.71 | 235.76 | 0.07% | 1,293,697 |
| Nov 18, 2025 | 234.43 | 238.16 | 233.00 | 236.54 | 235.59 | 0.36% | 1,658,820 |
| Nov 17, 2025 | 242.35 | 242.35 | 235.21 | 235.69 | 234.75 | -2.93% | 1,713,839 |
| Nov 14, 2025 | 240.65 | 244.50 | 239.40 | 242.80 | 241.83 | -0.16% | 1,375,880 |
| Nov 13, 2025 | 251.68 | 251.68 | 242.72 | 243.18 | 242.21 | -3.93% | 2,340,193 |
| Nov 12, 2025 | 255.41 | 256.93 | 252.97 | 253.13 | 252.12 | -0.39% | 2,111,098 |
| Nov 11, 2025 | 252.09 | 255.25 | 250.84 | 254.13 | 253.11 | 1.01% | 1,260,246 |
| Nov 10, 2025 | 252.22 | 253.59 | 248.76 | 251.59 | 250.58 | 0.77% | 1,524,478 |
| Nov 7, 2025 | 242.44 | 250.12 | 241.51 | 249.66 | 248.66 | 1.45% | 1,808,364 |
| Nov 6, 2025 | 249.72 | 250.64 | 245.78 | 246.10 | 245.12 | -1.16% | 1,872,284 |
| Nov 5, 2025 | 242.89 | 249.26 | 241.43 | 249.00 | 248.00 | 1.69% | 3,458,680 |