Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
230.08
+2.05 (0.90%)
At close: Jun 12, 2026, 4:00 PM EDT
234.68
+4.60 (2.00%)
After-hours: Jun 12, 2026, 7:32 PM EDT
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 230.51 | 230.89 | 225.58 | 230.08 | 230.08 | 0.90% | 1,165,419 |
| Jun 11, 2026 | 224.85 | 228.54 | 222.41 | 228.03 | 228.03 | 1.55% | 1,442,135 |
| Jun 10, 2026 | 233.81 | 233.84 | 223.36 | 224.56 | 224.56 | -4.62% | 1,650,875 |
| Jun 9, 2026 | 226.44 | 235.50 | 226.44 | 235.44 | 235.44 | 4.97% | 1,809,375 |
| Jun 8, 2026 | 228.30 | 229.65 | 224.06 | 224.29 | 224.29 | -2.30% | 1,212,033 |
| Jun 5, 2026 | 228.90 | 231.30 | 226.70 | 229.58 | 229.58 | -0.44% | 1,364,593 |
| Jun 4, 2026 | 227.34 | 231.13 | 226.45 | 230.60 | 230.60 | 1.99% | 1,366,064 |
| Jun 3, 2026 | 227.80 | 230.75 | 226.09 | 226.09 | 226.09 | -0.66% | 1,259,082 |
| Jun 2, 2026 | 225.45 | 229.60 | 225.38 | 227.60 | 227.60 | 1.44% | 1,390,730 |
| Jun 1, 2026 | 222.03 | 224.62 | 219.82 | 224.38 | 224.38 | -0.70% | 1,312,340 |
| May 29, 2026 | 225.64 | 226.91 | 224.11 | 225.97 | 225.97 | -0.23% | 2,038,252 |
| May 28, 2026 | 227.23 | 229.26 | 225.83 | 226.49 | 226.49 | -1.44% | 1,290,081 |
| May 27, 2026 | 229.54 | 232.35 | 228.70 | 229.80 | 229.80 | 1.10% | 1,431,342 |
| May 26, 2026 | 223.71 | 228.27 | 223.61 | 227.30 | 227.30 | 1.79% | 1,109,627 |
| May 22, 2026 | 225.06 | 225.38 | 222.05 | 223.31 | 223.31 | -0.19% | 964,752 |
| May 21, 2026 | 222.50 | 226.24 | 219.76 | 223.74 | 223.74 | -0.86% | 1,940,267 |
| May 20, 2026 | 222.38 | 226.29 | 219.91 | 225.68 | 225.68 | 1.85% | 1,844,093 |
| May 19, 2026 | 217.59 | 222.02 | 214.44 | 221.57 | 221.57 | 0.74% | 1,714,368 |
| May 18, 2026 | 223.63 | 225.49 | 218.29 | 219.95 | 219.95 | -1.73% | 1,518,391 |
| May 15, 2026 | 227.51 | 227.53 | 223.39 | 223.82 | 223.82 | -3.15% | 1,605,885 |
| May 14, 2026 | 235.18 | 236.00 | 231.15 | 232.00 | 231.11 | -0.69% | 978,594 |
| May 13, 2026 | 237.93 | 237.93 | 231.00 | 233.62 | 232.72 | -1.88% | 941,940 |
| May 12, 2026 | 243.12 | 244.77 | 236.97 | 238.10 | 237.19 | -2.41% | 1,582,729 |
| May 11, 2026 | 241.74 | 245.72 | 240.67 | 243.98 | 243.04 | 1.09% | 1,631,566 |
| May 8, 2026 | 246.53 | 247.15 | 240.23 | 241.34 | 240.41 | -2.11% | 1,382,157 |
| May 7, 2026 | 252.81 | 256.30 | 245.46 | 246.53 | 245.58 | -2.25% | 1,265,042 |
| May 6, 2026 | 254.47 | 257.85 | 250.90 | 252.21 | 251.24 | -0.24% | 1,359,413 |
| May 5, 2026 | 258.52 | 260.00 | 250.85 | 252.81 | 251.84 | -3.06% | 1,962,132 |
| May 4, 2026 | 263.20 | 264.34 | 260.00 | 260.80 | 259.80 | -1.31% | 1,366,711 |
| May 1, 2026 | 266.84 | 268.42 | 263.48 | 264.27 | 263.26 | -1.28% | 1,205,009 |
| Apr 30, 2026 | 259.65 | 268.67 | 259.61 | 267.71 | 266.68 | 4.51% | 1,372,578 |
| Apr 29, 2026 | 259.79 | 259.80 | 253.19 | 256.16 | 255.18 | -0.78% | 1,086,580 |
| Apr 28, 2026 | 263.41 | 263.41 | 257.39 | 258.18 | 257.19 | -2.29% | 1,064,923 |
| Apr 27, 2026 | 263.94 | 267.20 | 261.81 | 264.22 | 263.21 | 0.24% | 1,213,505 |
| Apr 24, 2026 | 261.94 | 264.12 | 260.00 | 263.59 | 262.58 | 0.08% | 1,120,498 |
| Apr 23, 2026 | 264.31 | 266.32 | 261.14 | 263.37 | 262.36 | 0.50% | 1,353,631 |
| Apr 22, 2026 | 267.00 | 268.95 | 260.61 | 262.07 | 261.06 | -0.36% | 1,444,127 |
| Apr 21, 2026 | 266.62 | 268.60 | 262.89 | 263.01 | 262.00 | -0.16% | 1,918,554 |
| Apr 20, 2026 | 259.71 | 264.37 | 259.35 | 263.42 | 262.41 | 1.12% | 2,224,875 |
| Apr 17, 2026 | 261.70 | 265.12 | 259.90 | 260.49 | 259.49 | 1.34% | 1,816,449 |
| Apr 16, 2026 | 257.44 | 259.82 | 256.48 | 257.05 | 256.06 | -0.04% | 1,169,522 |
| Apr 15, 2026 | 258.30 | 258.73 | 253.71 | 257.16 | 256.17 | -0.66% | 1,003,569 |
| Apr 14, 2026 | 259.22 | 259.66 | 256.41 | 258.86 | 257.87 | 0.16% | 876,559 |
| Apr 13, 2026 | 254.87 | 258.97 | 254.36 | 258.45 | 257.46 | 0.72% | 1,138,500 |
| Apr 10, 2026 | 256.31 | 258.15 | 254.02 | 256.61 | 255.63 | 1.15% | 1,113,841 |
| Apr 9, 2026 | 247.73 | 255.82 | 247.73 | 253.68 | 252.71 | 1.80% | 1,270,483 |
| Apr 8, 2026 | 247.30 | 251.41 | 246.50 | 249.20 | 248.24 | 5.63% | 1,769,189 |
| Apr 7, 2026 | 236.98 | 238.00 | 233.32 | 235.92 | 235.01 | -1.33% | 1,359,614 |
| Apr 6, 2026 | 235.07 | 239.38 | 232.69 | 239.10 | 238.18 | 1.71% | 1,358,586 |
| Apr 2, 2026 | 233.68 | 241.74 | 232.71 | 235.07 | 234.17 | -1.67% | 1,511,546 |