Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
244.94
-3.18 (-1.28%)
At close: Aug 14, 2026, 4:00 PM EDT
245.09
+0.15 (0.06%)
Pre-market: Aug 17, 2026, 8:00 AM EDT
Ferguson Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 247.76 | 250.22 | 244.50 | 244.94 | 244.94 | -1.28% | 1,256,076 |
| Aug 13, 2026 | 246.17 | 248.29 | 243.10 | 248.12 | 248.12 | 1.20% | 1,954,839 |
| Aug 12, 2026 | 254.44 | 254.75 | 245.05 | 245.18 | 245.18 | -2.52% | 1,419,466 |
| Aug 11, 2026 | 262.73 | 264.23 | 251.35 | 251.51 | 251.51 | -4.65% | 2,270,835 |
| Aug 10, 2026 | 262.72 | 267.84 | 259.09 | 263.78 | 263.78 | 2.76% | 2,529,159 |
| Aug 7, 2026 | 254.18 | 260.88 | 254.18 | 256.69 | 256.69 | 1.31% | 2,492,005 |
| Aug 6, 2026 | 256.32 | 257.57 | 252.41 | 253.37 | 253.37 | -0.74% | 2,593,300 |
| Aug 5, 2026 | 253.55 | 256.03 | 252.22 | 255.25 | 255.25 | -0.10% | 2,432,698 |
| Aug 4, 2026 | 249.84 | 258.92 | 249.79 | 255.51 | 255.51 | 2.17% | 46,131,017 |
| Aug 3, 2026 | 252.00 | 256.99 | 247.51 | 250.08 | 250.08 | 6.72% | 10,784,471 |
| Jul 31, 2026 | 228.35 | 236.54 | 226.80 | 234.33 | 234.33 | 3.52% | 1,952,945 |
| Jul 30, 2026 | 229.41 | 229.72 | 223.64 | 226.36 | 226.36 | 0.07% | 1,332,136 |
| Jul 29, 2026 | 226.38 | 228.65 | 222.48 | 226.20 | 226.20 | -2.51% | 2,029,388 |
| Jul 28, 2026 | 235.28 | 236.31 | 228.30 | 232.02 | 232.02 | -0.89% | 1,367,003 |
| Jul 27, 2026 | 231.86 | 236.24 | 229.71 | 234.10 | 234.10 | 1.49% | 1,047,763 |
| Jul 24, 2026 | 227.99 | 233.81 | 226.94 | 230.67 | 230.67 | 0.87% | 1,084,040 |
| Jul 23, 2026 | 227.20 | 231.69 | 226.28 | 228.67 | 228.67 | -0.42% | 860,629 |
| Jul 22, 2026 | 228.73 | 231.38 | 227.48 | 229.63 | 229.63 | 1.38% | 717,893 |
| Jul 21, 2026 | 229.86 | 230.98 | 224.32 | 226.50 | 226.50 | -1.10% | 1,459,439 |
| Jul 20, 2026 | 233.54 | 234.24 | 228.10 | 229.02 | 229.02 | -1.29% | 812,206 |
| Jul 17, 2026 | 233.12 | 236.37 | 230.61 | 232.02 | 232.02 | -0.89% | 1,008,727 |
| Jul 16, 2026 | 230.12 | 234.83 | 227.69 | 234.10 | 234.10 | 1.55% | 1,232,962 |
| Jul 15, 2026 | 234.58 | 234.92 | 229.95 | 230.52 | 230.52 | -1.77% | 1,058,726 |
| Jul 14, 2026 | 235.43 | 237.10 | 232.53 | 234.68 | 234.68 | 0.64% | 1,322,544 |
| Jul 13, 2026 | 227.96 | 234.57 | 227.86 | 233.19 | 233.19 | 2.52% | 1,563,847 |
| Jul 10, 2026 | 225.42 | 228.95 | 224.74 | 227.46 | 227.46 | 1.26% | 1,085,310 |
| Jul 9, 2026 | 222.60 | 225.69 | 222.31 | 224.62 | 224.62 | 1.43% | 1,475,354 |
| Jul 8, 2026 | 221.63 | 223.72 | 218.54 | 221.46 | 221.46 | -0.77% | 1,096,106 |
| Jul 7, 2026 | 221.37 | 223.94 | 220.91 | 223.18 | 223.18 | -2.51% | 1,430,498 |
| Jul 6, 2026 | 230.03 | 230.30 | 226.07 | 228.92 | 228.92 | -0.57% | 1,286,326 |
| Jul 2, 2026 | 232.36 | 233.47 | 226.18 | 230.24 | 230.24 | 0.45% | 951,760 |
| Jul 1, 2026 | 236.80 | 237.40 | 229.19 | 229.20 | 229.20 | -3.43% | 1,281,670 |
| Jun 30, 2026 | 239.60 | 240.05 | 236.22 | 237.33 | 237.33 | -0.54% | 1,221,107 |
| Jun 29, 2026 | 235.51 | 239.06 | 233.65 | 238.61 | 238.61 | - | 1,071,138 |
| Jun 26, 2026 | 238.81 | 238.88 | 234.60 | 238.61 | 238.61 | -0.89% | 1,570,128 |
| Jun 25, 2026 | 238.35 | 245.15 | 236.92 | 240.76 | 240.76 | 1.72% | 1,378,051 |
| Jun 24, 2026 | 235.36 | 240.08 | 234.25 | 236.68 | 236.68 | 1.12% | 953,404 |
| Jun 23, 2026 | 231.25 | 236.18 | 228.58 | 234.05 | 234.05 | -1.36% | 1,057,218 |
| Jun 22, 2026 | 238.03 | 239.62 | 235.26 | 237.28 | 237.28 | -0.45% | 1,183,109 |
| Jun 18, 2026 | 231.03 | 241.86 | 231.03 | 238.35 | 238.35 | 3.80% | 2,023,346 |
| Jun 17, 2026 | 234.19 | 239.57 | 229.58 | 229.62 | 229.62 | -2.21% | 1,419,234 |
| Jun 16, 2026 | 235.91 | 237.33 | 232.45 | 234.80 | 234.80 | -0.32% | 1,229,345 |
| Jun 15, 2026 | 234.75 | 237.57 | 233.85 | 235.56 | 235.56 | 2.38% | 1,996,476 |
| 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 |