Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
222.74
+2.57 (1.17%)
At close: Sep 25, 2026, 4:00 PM EDT
222.80
+0.06 (0.03%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Ferguson Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |