Ferguson Enterprises Inc. (FERG)
NYSE: FERG · Real-Time Price · USD
176.61
+5.42 (3.17%)
At close: May 12, 2025, 4:00 PM
176.61
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 176.83 | 177.40 | 173.53 | 176.61 | 176.61 | 3.17% | 1,730,907 |
| May 9, 2025 | 171.90 | 171.94 | 170.23 | 171.19 | 171.19 | 0.06% | 756,025 |
| May 8, 2025 | 169.95 | 173.44 | 169.11 | 171.09 | 171.09 | 1.73% | 1,156,084 |
| May 7, 2025 | 169.37 | 169.77 | 166.04 | 168.18 | 168.18 | -0.28% | 1,780,122 |
| May 6, 2025 | 170.76 | 171.69 | 168.59 | 168.66 | 168.66 | -2.16% | 1,000,835 |
| May 5, 2025 | 170.85 | 173.81 | 170.38 | 172.38 | 172.38 | 0.07% | 873,846 |
| May 2, 2025 | 172.30 | 173.40 | 171.47 | 172.26 | 172.26 | 1.51% | 1,406,105 |
| May 1, 2025 | 171.74 | 172.47 | 169.56 | 169.70 | 169.70 | 0.02% | 1,263,131 |
| Apr 30, 2025 | 167.75 | 169.96 | 165.10 | 169.66 | 169.66 | -0.08% | 1,708,318 |
| Apr 29, 2025 | 170.82 | 171.12 | 167.52 | 169.80 | 169.80 | -0.43% | 1,895,083 |
| Apr 28, 2025 | 170.12 | 170.87 | 168.58 | 170.54 | 170.54 | 0.64% | 1,537,655 |
| Apr 25, 2025 | 168.94 | 169.83 | 167.99 | 169.45 | 169.45 | -0.04% | 1,471,355 |
| Apr 24, 2025 | 163.46 | 169.70 | 162.53 | 169.52 | 169.52 | 3.88% | 1,851,457 |
| Apr 23, 2025 | 166.74 | 167.52 | 162.65 | 163.19 | 163.19 | -0.05% | 1,594,522 |
| Apr 22, 2025 | 162.21 | 164.07 | 161.36 | 163.27 | 163.27 | 1.62% | 2,245,716 |
| Apr 21, 2025 | 164.33 | 164.50 | 158.68 | 160.66 | 160.66 | -2.19% | 1,770,009 |
| Apr 17, 2025 | 163.19 | 165.39 | 162.46 | 164.25 | 164.25 | 1.15% | 1,604,932 |
| Apr 16, 2025 | 163.12 | 165.69 | 160.96 | 162.39 | 162.39 | -2.04% | 1,722,840 |
| Apr 15, 2025 | 165.80 | 166.46 | 164.28 | 165.77 | 165.77 | -0.46% | 1,597,251 |
| Apr 14, 2025 | 167.15 | 168.33 | 165.24 | 166.53 | 166.53 | 1.09% | 1,739,511 |
| Apr 11, 2025 | 160.68 | 165.48 | 159.01 | 164.73 | 164.73 | 1.84% | 2,156,460 |
| Apr 10, 2025 | 160.82 | 162.37 | 155.73 | 161.75 | 161.75 | -1.73% | 2,230,111 |
| Apr 9, 2025 | 146.79 | 165.26 | 146.00 | 164.60 | 164.60 | 11.20% | 3,710,743 |
| Apr 8, 2025 | 156.36 | 157.01 | 146.42 | 148.02 | 148.02 | -2.73% | 1,853,968 |
| Apr 7, 2025 | 147.94 | 157.22 | 146.15 | 152.17 | 152.17 | -2.18% | 3,507,000 |
| Apr 4, 2025 | 151.62 | 156.39 | 149.28 | 155.56 | 155.56 | -1.80% | 4,323,025 |
| Apr 3, 2025 | 158.50 | 160.36 | 156.31 | 158.41 | 158.41 | -3.88% | 2,915,636 |
| Apr 2, 2025 | 159.68 | 165.21 | 159.11 | 164.81 | 164.81 | 2.53% | 1,205,120 |
| Apr 1, 2025 | 159.78 | 161.36 | 158.40 | 160.75 | 160.75 | 0.32% | 1,858,497 |
| Mar 31, 2025 | 158.03 | 161.20 | 156.45 | 160.23 | 160.23 | -0.17% | 2,130,486 |
| Mar 28, 2025 | 162.35 | 162.53 | 159.76 | 160.51 | 160.51 | -1.52% | 1,509,386 |
| Mar 27, 2025 | 163.45 | 165.36 | 162.01 | 162.98 | 162.98 | -0.82% | 1,278,666 |
| Mar 26, 2025 | 163.91 | 165.94 | 163.74 | 164.32 | 164.32 | -0.41% | 1,591,324 |
| Mar 25, 2025 | 164.91 | 166.59 | 164.48 | 164.99 | 164.99 | 0.32% | 1,465,022 |
| Mar 24, 2025 | 164.09 | 165.50 | 163.26 | 164.47 | 164.47 | 1.32% | 1,153,400 |
| Mar 21, 2025 | 160.77 | 162.91 | 159.33 | 162.33 | 162.33 | -0.96% | 3,873,714 |
| Mar 20, 2025 | 164.12 | 166.48 | 162.85 | 163.90 | 163.07 | -0.42% | 1,182,195 |
| Mar 19, 2025 | 162.91 | 165.80 | 161.61 | 164.59 | 163.75 | 0.99% | 2,043,437 |
| Mar 18, 2025 | 162.00 | 163.58 | 161.59 | 162.98 | 162.15 | 0.25% | 2,212,925 |
| Mar 17, 2025 | 159.20 | 163.16 | 159.20 | 162.57 | 161.74 | 1.67% | 1,416,032 |
| Mar 14, 2025 | 156.81 | 160.12 | 155.51 | 159.90 | 159.09 | 3.11% | 3,428,709 |
| Mar 13, 2025 | 155.68 | 156.35 | 152.52 | 155.08 | 154.29 | -0.47% | 2,907,899 |
| Mar 12, 2025 | 158.00 | 158.50 | 154.45 | 155.81 | 155.02 | -0.75% | 2,368,045 |
| Mar 11, 2025 | 155.88 | 160.59 | 154.09 | 156.98 | 156.18 | -5.18% | 4,374,005 |
| Mar 10, 2025 | 165.03 | 169.81 | 164.87 | 165.56 | 164.72 | -1.56% | 3,767,269 |
| Mar 7, 2025 | 167.01 | 169.00 | 163.01 | 168.19 | 167.33 | 0.75% | 2,846,279 |
| Mar 6, 2025 | 167.30 | 168.68 | 165.14 | 166.94 | 166.09 | -2.18% | 6,091,337 |
| Mar 5, 2025 | 170.27 | 172.54 | 168.50 | 170.66 | 169.79 | 1.29% | 4,291,674 |
| Mar 4, 2025 | 171.36 | 171.63 | 167.46 | 168.48 | 167.62 | -2.91% | 4,215,097 |
| Mar 3, 2025 | 178.24 | 179.46 | 172.13 | 173.53 | 172.65 | -2.24% | 1,707,408 |