Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
257.15
-3.61 (-1.38%)
At close: Mar 2, 2026, 4:00 PM EST
257.15
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:34 PM EST
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 258.28 | 260.82 | 254.91 | 256.63 | - | -1.58% | 675,737 |
| Feb 27, 2026 | 262.00 | 263.69 | 255.81 | 260.76 | 260.76 | -1.56% | 2,126,430 |
| Feb 26, 2026 | 261.60 | 266.05 | 254.62 | 264.89 | 264.89 | 1.62% | 2,205,978 |
| Feb 25, 2026 | 260.83 | 261.77 | 252.14 | 260.66 | 260.66 | -0.45% | 1,768,831 |
| Feb 24, 2026 | 247.03 | 262.69 | 246.64 | 261.85 | 261.85 | 4.19% | 2,242,710 |
| Feb 23, 2026 | 253.65 | 257.72 | 249.71 | 251.31 | 251.31 | -1.45% | 1,693,836 |
| Feb 20, 2026 | 257.03 | 262.33 | 252.69 | 255.00 | 255.00 | -1.10% | 1,406,350 |
| Feb 19, 2026 | 259.02 | 260.34 | 256.06 | 257.84 | 257.84 | -0.83% | 1,065,707 |
| Feb 18, 2026 | 257.44 | 263.10 | 255.33 | 260.00 | 260.00 | 0.13% | 1,041,686 |
| Feb 17, 2026 | 259.22 | 261.03 | 256.95 | 259.67 | 259.67 | -0.65% | 889,395 |
| Feb 13, 2026 | 261.61 | 264.72 | 258.85 | 261.36 | 261.36 | -0.87% | 1,549,134 |
| Feb 12, 2026 | 265.87 | 271.64 | 263.01 | 263.66 | 263.66 | -1.38% | 1,136,127 |
| Feb 11, 2026 | 264.04 | 267.66 | 263.08 | 267.36 | 267.36 | 1.32% | 2,063,665 |
| Feb 10, 2026 | 263.20 | 264.80 | 260.08 | 263.88 | 263.88 | 0.87% | 1,246,113 |
| Feb 9, 2026 | 263.10 | 265.00 | 260.02 | 261.61 | 261.61 | -0.44% | 839,691 |
| Feb 6, 2026 | 256.20 | 263.34 | 256.03 | 262.76 | 262.76 | 3.14% | 1,522,012 |
| Feb 5, 2026 | 257.14 | 257.61 | 251.89 | 254.75 | 254.75 | -2.41% | 1,629,909 |
| Feb 4, 2026 | 259.00 | 262.59 | 257.12 | 261.05 | 261.05 | 1.32% | 2,222,588 |
| Feb 3, 2026 | 255.39 | 262.88 | 253.74 | 257.65 | 257.65 | 1.06% | 1,856,789 |
| Feb 2, 2026 | 252.02 | 255.70 | 249.73 | 254.94 | 254.94 | 0.98% | 1,310,487 |
| Jan 30, 2026 | 255.17 | 257.00 | 250.14 | 252.46 | 252.46 | -1.55% | 1,329,184 |
| Jan 29, 2026 | 253.42 | 256.47 | 250.29 | 256.43 | 256.43 | 1.87% | 870,757 |
| Jan 28, 2026 | 251.40 | 252.72 | 247.22 | 251.73 | 251.73 | 0.06% | 911,721 |
| Jan 27, 2026 | 253.64 | 254.68 | 249.66 | 251.57 | 251.57 | -1.15% | 956,029 |
| Jan 26, 2026 | 253.23 | 255.48 | 252.50 | 254.50 | 254.50 | 0.19% | 1,415,163 |
| Jan 23, 2026 | 252.21 | 254.54 | 249.91 | 254.02 | 254.02 | 0.89% | 1,125,387 |
| Jan 22, 2026 | 252.03 | 255.43 | 250.35 | 251.77 | 251.77 | 0.97% | 2,097,299 |
| Jan 21, 2026 | 243.59 | 251.19 | 242.83 | 249.35 | 249.35 | 2.77% | 1,059,900 |
| Jan 20, 2026 | 244.37 | 246.19 | 241.97 | 242.62 | 242.62 | -2.56% | 977,957 |
| 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 |