Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
230.67
+2.00 (0.87%)
At close: Jul 24, 2026, 4:00 PM EDT
215.00
-15.67 (-6.79%)
After-hours: Jul 24, 2026, 7:53 PM EDT
Ferguson Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |