Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
228.41
+5.18 (2.32%)
At close: Sep 4, 2026, 4:00 PM EDT
222.19
-6.22 (-2.72%)
After-hours: Sep 4, 2026, 7:47 PM EDT
Ferguson Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 222.20 | 230.17 | 222.10 | 228.41 | 228.41 | 2.32% | 1,144,285 |
| Sep 3, 2026 | 223.40 | 223.80 | 220.00 | 223.23 | 223.23 | 0.90% | 1,472,429 |
| Sep 2, 2026 | 218.27 | 222.09 | 215.80 | 221.23 | 221.23 | 1.06% | 1,667,850 |
| Sep 1, 2026 | 222.72 | 226.00 | 218.05 | 218.91 | 218.91 | -2.49% | 1,925,422 |
| Aug 31, 2026 | 227.04 | 229.01 | 224.28 | 224.51 | 224.51 | -1.74% | 1,624,516 |
| Aug 28, 2026 | 234.39 | 234.68 | 227.92 | 228.49 | 228.49 | -2.04% | 1,000,749 |
| Aug 27, 2026 | 232.67 | 234.78 | 231.23 | 233.26 | 233.26 | -1.05% | 1,019,883 |
| Aug 26, 2026 | 234.60 | 240.48 | 233.06 | 235.73 | 235.73 | 1.32% | 1,541,763 |
| Aug 25, 2026 | 237.98 | 237.98 | 231.97 | 232.67 | 232.67 | -1.60% | 1,656,079 |
| Aug 24, 2026 | 242.24 | 243.68 | 235.54 | 236.45 | 236.45 | -2.39% | 1,290,978 |
| Aug 21, 2026 | 240.35 | 243.13 | 239.20 | 242.24 | 242.24 | 1.55% | 995,262 |
| Aug 20, 2026 | 241.24 | 242.82 | 238.83 | 239.44 | 238.55 | -1.54% | 968,544 |
| Aug 19, 2026 | 244.67 | 249.47 | 242.45 | 243.19 | 242.29 | -0.52% | 1,478,740 |
| Aug 18, 2026 | 243.16 | 245.74 | 240.84 | 244.47 | 243.56 | -0.21% | 1,770,876 |
| Aug 17, 2026 | 243.65 | 247.16 | 240.82 | 244.98 | 244.07 | 0.02% | 1,448,320 |
| Aug 14, 2026 | 247.76 | 250.22 | 244.50 | 244.94 | 244.03 | -1.28% | 1,268,311 |
| Aug 13, 2026 | 246.17 | 248.29 | 243.10 | 248.12 | 247.20 | 1.20% | 2,045,025 |
| Aug 12, 2026 | 254.44 | 254.75 | 245.05 | 245.18 | 244.27 | -2.52% | 1,438,879 |
| Aug 11, 2026 | 262.73 | 264.23 | 251.35 | 251.51 | 250.58 | -4.65% | 2,323,375 |
| Aug 10, 2026 | 262.72 | 267.84 | 259.09 | 263.78 | 262.80 | 2.76% | 2,617,193 |
| Aug 7, 2026 | 254.18 | 260.88 | 254.18 | 256.69 | 255.74 | 1.31% | 2,617,046 |
| Aug 6, 2026 | 256.32 | 257.57 | 252.41 | 253.37 | 252.43 | -0.74% | 2,697,287 |
| Aug 5, 2026 | 253.55 | 256.03 | 252.22 | 255.25 | 254.30 | -0.10% | 2,483,072 |
| Aug 4, 2026 | 249.84 | 258.92 | 249.79 | 255.51 | 254.56 | 2.17% | 46,181,943 |
| Aug 3, 2026 | 252.00 | 256.99 | 247.51 | 250.08 | 249.15 | 6.72% | 10,851,488 |
| Jul 31, 2026 | 228.35 | 236.54 | 226.80 | 234.33 | 233.46 | 3.52% | 1,999,901 |
| Jul 30, 2026 | 229.41 | 229.72 | 223.64 | 226.36 | 225.52 | 0.07% | 1,416,822 |
| Jul 29, 2026 | 226.38 | 228.65 | 222.48 | 226.20 | 225.36 | -2.51% | 2,051,831 |
| Jul 28, 2026 | 235.28 | 236.31 | 228.30 | 232.02 | 231.16 | -0.89% | 1,410,019 |
| Jul 27, 2026 | 231.86 | 236.24 | 229.71 | 234.10 | 233.23 | 1.49% | 1,059,053 |
| Jul 24, 2026 | 227.99 | 233.81 | 226.94 | 230.67 | 229.81 | 0.87% | 1,084,081 |
| Jul 23, 2026 | 227.20 | 231.69 | 226.28 | 228.67 | 227.82 | -0.42% | 865,983 |
| Jul 22, 2026 | 228.73 | 231.38 | 227.48 | 229.63 | 228.78 | 1.38% | 717,912 |
| Jul 21, 2026 | 229.86 | 230.98 | 224.32 | 226.50 | 225.66 | -1.10% | 1,476,879 |
| Jul 20, 2026 | 233.54 | 234.24 | 228.10 | 229.02 | 228.17 | -1.29% | 812,323 |
| Jul 17, 2026 | 233.12 | 236.37 | 230.61 | 232.02 | 231.16 | -0.89% | 1,009,312 |
| Jul 16, 2026 | 230.12 | 234.83 | 227.69 | 234.10 | 233.23 | 1.55% | 1,255,420 |
| Jul 15, 2026 | 234.58 | 234.92 | 229.95 | 230.52 | 229.66 | -1.77% | 1,070,171 |
| Jul 14, 2026 | 235.43 | 237.10 | 232.53 | 234.68 | 233.81 | 0.64% | 1,374,845 |
| Jul 13, 2026 | 227.96 | 234.57 | 227.86 | 233.19 | 232.32 | 2.52% | 1,568,783 |
| Jul 10, 2026 | 225.42 | 228.95 | 224.74 | 227.46 | 226.61 | 1.26% | 1,257,084 |
| Jul 9, 2026 | 222.60 | 225.69 | 222.31 | 224.62 | 223.79 | 1.43% | 1,476,012 |
| Jul 8, 2026 | 221.63 | 223.72 | 218.54 | 221.46 | 220.64 | -0.77% | 1,111,811 |
| Jul 7, 2026 | 221.37 | 223.94 | 220.91 | 223.18 | 222.35 | -2.51% | 1,440,136 |
| Jul 6, 2026 | 230.03 | 230.30 | 226.07 | 228.92 | 228.07 | -0.57% | 1,293,354 |
| Jul 2, 2026 | 232.36 | 233.47 | 226.18 | 230.24 | 229.38 | 0.45% | 1,006,505 |
| Jul 1, 2026 | 236.80 | 237.40 | 229.19 | 229.20 | 228.35 | -3.43% | 1,283,106 |
| Jun 30, 2026 | 239.60 | 240.05 | 236.22 | 237.33 | 236.45 | -0.54% | 1,233,271 |
| Jun 29, 2026 | 235.51 | 239.06 | 233.65 | 238.61 | 237.72 | - | 1,073,568 |
| Jun 26, 2026 | 238.81 | 238.88 | 234.60 | 238.61 | 237.72 | -0.89% | 1,591,668 |