Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
234.03
-0.80 (-0.34%)
Oct 10, 2025, 11:19 AM EDT - Market open
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 234.06 | 235.02 | 232.23 | 234.83 | 234.83 | -0.02% | 1,845,766 |
| Oct 8, 2025 | 231.68 | 234.99 | 230.15 | 234.88 | 234.88 | 1.68% | 1,365,174 |
| Oct 7, 2025 | 236.63 | 236.81 | 230.96 | 231.01 | 231.01 | -1.48% | 825,814 |
| Oct 6, 2025 | 232.55 | 235.02 | 229.20 | 234.49 | 234.49 | 1.23% | 1,446,904 |
| Oct 3, 2025 | 230.00 | 232.32 | 230.00 | 231.63 | 231.63 | 0.02% | 1,831,725 |
| Oct 2, 2025 | 227.13 | 231.95 | 226.49 | 231.58 | 231.58 | 2.70% | 2,642,211 |
| Oct 1, 2025 | 225.73 | 226.01 | 223.87 | 225.49 | 225.49 | 0.41% | 1,777,010 |
| Sep 30, 2025 | 224.61 | 225.86 | 223.17 | 224.58 | 224.58 | -0.19% | 2,380,099 |
| Sep 29, 2025 | 226.55 | 226.55 | 223.85 | 225.00 | 225.00 | -0.39% | 1,500,721 |
| Sep 26, 2025 | 225.38 | 225.99 | 223.37 | 225.88 | 225.88 | 0.23% | 1,295,828 |
| Sep 25, 2025 | 224.69 | 226.95 | 223.74 | 225.37 | 224.55 | -0.47% | 1,281,656 |
| Sep 24, 2025 | 232.51 | 232.70 | 225.87 | 226.44 | 225.61 | -3.00% | 1,459,569 |
| Sep 23, 2025 | 235.40 | 237.37 | 232.47 | 233.45 | 232.60 | 0.18% | 1,868,315 |
| Sep 22, 2025 | 229.50 | 233.70 | 228.50 | 233.03 | 232.18 | 1.58% | 2,277,443 |
| Sep 19, 2025 | 228.94 | 229.70 | 225.94 | 229.41 | 228.57 | 0.09% | 2,885,967 |
| Sep 18, 2025 | 226.33 | 229.47 | 224.17 | 229.20 | 228.36 | 2.10% | 2,613,857 |
| Sep 17, 2025 | 232.39 | 232.69 | 224.42 | 224.48 | 223.66 | -3.05% | 2,827,647 |
| Sep 16, 2025 | 235.20 | 235.55 | 224.17 | 231.54 | 230.69 | 7.93% | 5,042,464 |
| Sep 15, 2025 | 209.69 | 215.28 | 207.64 | 214.53 | 213.75 | 1.38% | 4,034,336 |
| Sep 12, 2025 | 221.05 | 221.16 | 210.12 | 211.61 | 210.84 | -6.25% | 4,186,079 |
| Sep 11, 2025 | 224.59 | 225.72 | 221.26 | 225.72 | 224.89 | 0.71% | 3,636,760 |
| Sep 10, 2025 | 228.76 | 228.76 | 223.64 | 224.13 | 223.31 | -1.80% | 2,961,253 |
| Sep 9, 2025 | 226.54 | 229.00 | 223.59 | 228.23 | 227.39 | -3.97% | 2,430,476 |
| Sep 8, 2025 | 238.24 | 241.10 | 236.27 | 237.67 | 236.80 | -0.28% | 1,450,036 |
| Sep 5, 2025 | 240.32 | 243.40 | 236.62 | 238.34 | 237.47 | 0.07% | 1,861,213 |
| Sep 4, 2025 | 230.85 | 238.21 | 230.14 | 238.17 | 237.30 | 3.59% | 2,529,639 |
| Sep 3, 2025 | 230.12 | 231.13 | 228.97 | 229.92 | 229.08 | 0.10% | 1,139,335 |
| Sep 2, 2025 | 226.37 | 229.80 | 225.70 | 229.69 | 228.85 | -0.63% | 1,729,608 |
| Aug 29, 2025 | 234.56 | 234.56 | 230.90 | 231.15 | 230.30 | -1.32% | 1,271,092 |
| Aug 28, 2025 | 235.82 | 236.00 | 233.41 | 234.24 | 233.38 | -0.37% | 778,898 |
| Aug 27, 2025 | 233.44 | 235.67 | 232.40 | 235.12 | 234.26 | 0.51% | 869,822 |
| Aug 26, 2025 | 233.15 | 234.12 | 232.44 | 233.92 | 233.06 | 0.62% | 1,481,652 |
| Aug 25, 2025 | 232.87 | 233.99 | 231.29 | 232.49 | 231.64 | -0.48% | 665,141 |
| Aug 22, 2025 | 229.29 | 238.16 | 229.29 | 233.62 | 232.77 | 1.99% | 1,664,462 |
| Aug 21, 2025 | 230.61 | 231.39 | 228.21 | 229.06 | 228.22 | -0.65% | 770,999 |
| Aug 20, 2025 | 231.76 | 232.25 | 229.07 | 230.57 | 229.73 | -0.78% | 899,897 |
| Aug 19, 2025 | 232.05 | 235.12 | 231.77 | 232.38 | 231.53 | 0.55% | 838,526 |
| Aug 18, 2025 | 231.94 | 232.92 | 228.37 | 231.11 | 230.26 | -0.06% | 1,193,612 |
| Aug 15, 2025 | 232.02 | 232.11 | 228.67 | 231.26 | 230.41 | 1.42% | 1,686,819 |
| Aug 14, 2025 | 227.95 | 230.38 | 227.82 | 228.02 | 227.19 | -0.80% | 1,199,026 |
| Aug 13, 2025 | 226.44 | 229.91 | 226.14 | 229.86 | 229.02 | 1.54% | 1,325,278 |
| Aug 12, 2025 | 222.88 | 226.37 | 222.37 | 226.37 | 225.54 | 1.68% | 775,208 |
| Aug 11, 2025 | 222.86 | 222.96 | 219.06 | 222.62 | 221.81 | -0.42% | 1,359,748 |
| Aug 8, 2025 | 224.52 | 224.96 | 222.89 | 223.55 | 222.73 | -0.54% | 855,301 |
| Aug 7, 2025 | 225.16 | 226.51 | 224.53 | 224.76 | 223.94 | 0.83% | 982,488 |
| Aug 6, 2025 | 224.75 | 225.39 | 222.14 | 222.90 | 222.08 | -1.44% | 1,291,035 |
| Aug 5, 2025 | 225.41 | 226.50 | 222.87 | 226.16 | 225.33 | 0.38% | 792,810 |
| Aug 4, 2025 | 223.00 | 225.71 | 222.20 | 225.31 | 224.49 | 1.42% | 715,347 |
| Aug 1, 2025 | 221.51 | 223.30 | 218.00 | 222.15 | 221.34 | -0.53% | 1,212,371 |
| Jul 31, 2025 | 224.17 | 226.52 | 222.71 | 223.33 | 222.51 | -0.95% | 926,562 |