Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
235.65
-12.88 (-5.18%)
At close: Nov 5, 2026, 4:00 PM EST
232.51
-3.14 (-1.33%)
Pre-market: Nov 6, 2026, 6:05 AM EST
Ferguson Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 248.16 | 249.00 | 233.86 | 235.65 | 235.65 | -5.18% | 2,115,790 |
| Nov 4, 2026 | 246.50 | 248.67 | 238.12 | 248.53 | 248.53 | 2.70% | 1,515,876 |
| Nov 3, 2026 | 242.52 | 243.04 | 239.67 | 241.99 | 241.99 | -0.07% | 1,133,510 |
| Nov 2, 2026 | 242.25 | 245.97 | 239.97 | 242.16 | 242.16 | 1.46% | 1,285,640 |
| Oct 30, 2026 | 240.48 | 242.70 | 235.85 | 238.68 | 238.68 | -0.74% | 1,425,143 |
| Oct 29, 2026 | 231.89 | 240.59 | 231.40 | 240.45 | 240.45 | 4.21% | 951,440 |
| Oct 28, 2026 | 232.81 | 233.00 | 227.21 | 230.74 | 230.74 | 0.51% | 1,177,263 |
| Oct 27, 2026 | 231.82 | 231.93 | 226.18 | 229.56 | 229.56 | 0.02% | 1,787,157 |
| Oct 26, 2026 | 227.80 | 231.33 | 226.83 | 229.52 | 229.52 | 1.17% | 1,036,976 |
| Oct 23, 2026 | 225.35 | 228.18 | 223.18 | 226.86 | 226.86 | -0.20% | 969,098 |
| Oct 22, 2026 | 227.31 | 228.90 | 223.19 | 227.31 | 227.31 | -0.29% | 1,372,597 |
| Oct 21, 2026 | 227.11 | 229.35 | 225.14 | 227.96 | 227.96 | 0.39% | 1,112,679 |
| Oct 20, 2026 | 222.42 | 228.66 | 220.44 | 227.08 | 227.08 | 0.32% | 1,809,672 |
| Oct 19, 2026 | 231.29 | 232.00 | 225.95 | 226.36 | 226.36 | -2.27% | 1,344,958 |
| Oct 16, 2026 | 229.88 | 235.00 | 229.49 | 231.61 | 231.61 | 1.25% | 2,143,275 |
| Oct 15, 2026 | 224.50 | 229.63 | 221.86 | 228.76 | 228.76 | 2.61% | 1,918,880 |
| Oct 14, 2026 | 220.63 | 223.30 | 217.87 | 222.94 | 222.94 | 0.04% | 1,358,606 |
| Oct 13, 2026 | 221.10 | 223.81 | 220.29 | 222.86 | 222.86 | 1.05% | 945,301 |
| Oct 12, 2026 | 218.74 | 221.53 | 216.06 | 220.55 | 220.55 | 0.23% | 957,626 |
| Oct 9, 2026 | 217.32 | 221.06 | 215.87 | 220.04 | 220.04 | 1.53% | 940,136 |
| Oct 8, 2026 | 213.38 | 216.79 | 212.49 | 216.73 | 216.73 | 0.78% | 1,580,332 |
| Oct 7, 2026 | 220.29 | 221.14 | 214.51 | 215.06 | 215.06 | -3.70% | 1,166,982 |
| Oct 6, 2026 | 223.56 | 227.40 | 223.27 | 223.33 | 223.33 | 0.18% | 993,912 |
| Oct 5, 2026 | 222.77 | 225.18 | 218.42 | 222.93 | 222.93 | -0.18% | 1,310,491 |
| Oct 2, 2026 | 224.18 | 226.18 | 222.54 | 223.33 | 223.33 | 0.83% | 1,834,846 |
| Oct 1, 2026 | 222.26 | 224.45 | 218.26 | 221.49 | 221.49 | -0.51% | 2,017,360 |
| Sep 30, 2026 | 224.86 | 225.96 | 222.24 | 222.62 | 222.62 | -0.56% | 1,518,764 |
| Sep 29, 2026 | 226.80 | 228.77 | 222.27 | 223.87 | 223.87 | -1.51% | 1,361,152 |
| Sep 28, 2026 | 221.30 | 227.94 | 220.04 | 227.30 | 227.30 | 2.05% | 2,127,531 |
| Sep 25, 2026 | 220.12 | 224.22 | 218.97 | 222.74 | 222.74 | 1.17% | 1,227,963 |
| Sep 24, 2026 | 219.78 | 224.35 | 218.48 | 220.17 | 220.17 | -0.45% | 1,337,857 |
| Sep 23, 2026 | 220.65 | 223.72 | 220.26 | 221.17 | 221.17 | - | 1,448,459 |
| Sep 22, 2026 | 218.97 | 221.67 | 217.92 | 221.17 | 221.17 | 2.33% | 1,113,595 |
| Sep 21, 2026 | 215.74 | 217.75 | 212.13 | 216.14 | 216.14 | 0.80% | 1,220,001 |
| Sep 18, 2026 | 213.24 | 215.38 | 213.01 | 214.43 | 214.43 | 0.08% | 2,018,264 |
| Sep 17, 2026 | 218.23 | 219.12 | 212.82 | 214.26 | 214.26 | -0.04% | 1,888,373 |
| Sep 16, 2026 | 215.54 | 219.51 | 213.14 | 214.35 | 214.35 | -0.35% | 1,438,999 |
| Sep 15, 2026 | 219.04 | 221.44 | 214.71 | 215.11 | 215.11 | -3.24% | 1,853,002 |
| Sep 14, 2026 | 219.35 | 222.65 | 218.08 | 222.31 | 222.31 | -0.10% | 1,096,733 |
| Sep 11, 2026 | 223.52 | 225.30 | 221.99 | 222.54 | 222.54 | 0.71% | 919,176 |
| Sep 10, 2026 | 221.91 | 222.42 | 220.04 | 220.97 | 220.97 | -1.01% | 1,030,341 |
| Sep 9, 2026 | 225.68 | 227.23 | 222.07 | 223.22 | 223.22 | -1.36% | 1,002,996 |
| Sep 8, 2026 | 229.21 | 230.44 | 226.25 | 226.30 | 226.30 | -0.92% | 961,466 |
| 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 |