Ferguson Enterprises Stock Price History
NYSE: FERGMiscellaneousMiscellaneousUSD
220.04+3.31 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FERG price history at a glance
The price history for Ferguson Enterprises (FERG) on this page begins on January 4, 2010, when the stock closed at $24.39; it most recently closed at $220.04 on October 5, 2026. The highest price in this record is $271.64, reached on February 9, 2026; the latest close is 19.0% below that peak. Across the 16 complete calendar years in the table, FERG finished higher in 11 and lower in 5. Its best year was 2012 (+57.1%) and its worst was 2022 (-29.2%).
Over roughly 17 years the share price changed +802.1%, a 14.0% compound annual price return (excluding dividends). In the last 12 months alone, FERG has lost 6.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $271.64
- Date of high
- Feb 9, 2026
- Low since 2010
- $21.12
- Date of low
- Jul 19, 2010
- 52-week high
- $271.64
- 52-week low
- $212.13
- IPO year
- 2021
- Last close
- $220.04
FERG returns
1 week
-1.47%
1 month
-1.42%
3 months
-3.26%
6 months
-14.25%
Year to date
-1.16%
1 year
-6.30%
3 years
+31.18%
5 years
+50.93%
FERG price return, excluding dividends.
FERG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 220.04 | -2.21% |
| 2025 | 225.02 | +29.13% |
| 2024 | 174.26 | -9.74% |
| 2023 | 193.07 | +52.06% |
| 2022 | 126.97 | -29.22% |
| 2021 | 179.39 | +51.38% |
| 2020 | 118.50 | +29.86% |
| 2019 | 91.25 | +41.49% |
| 2018 | 64.49 | -15.12% |
| 2017 | 75.98 | +19.32% |
| 2016 | 63.67 | +9.08% |
| 2015 | 58.37 | -3.66% |
| 2014 | 60.59 | +0.61% |
| 2013 | 60.22 | +21.99% |
| 2012 | 49.37 | +57.14% |
| 2011 | 31.42 | -4.03% |
| 2010 | 32.74 | +34.20% |
2026 return is year to date.
FERG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 217.32 | 221.06 | 215.87 | 220.04 | +1.53% | |
| 213.38 | 216.79 | 212.49 | 216.73 | +0.78% | |
| 220.29 | 221.14 | 214.51 | 215.06 | -3.70% | |
| 223.56 | 227.40 | 223.27 | 223.33 | +0.18% | |
| 222.77 | 225.18 | 218.42 | 222.93 | -0.18% | |
| 224.18 | 226.18 | 222.54 | 223.33 | +0.83% | |
| 222.26 | 224.45 | 218.26 | 221.49 | -0.51% | |
| 224.86 | 225.96 | 222.24 | 222.62 | -0.56% | |
| 226.80 | 228.77 | 222.27 | 223.87 | -1.51% | |
| 221.30 | 227.94 | 220.04 | 227.30 | +2.05% | |
| 220.12 | 224.22 | 218.97 | 222.74 | +1.17% | |
| 219.78 | 224.35 | 218.48 | 220.17 | -0.45% | |
| 220.65 | 223.72 | 220.26 | 221.17 | 0.00% | |
| 218.97 | 221.67 | 217.92 | 221.17 | +2.33% | |
| 215.74 | 217.75 | 212.13 | 216.14 | +0.80% | |
| 213.24 | 215.38 | 213.01 | 214.43 | +0.08% | |
| 218.23 | 219.12 | 212.82 | 214.26 | -0.04% | |
| 215.54 | 219.51 | 213.14 | 214.35 | -0.35% | |
| 219.04 | 221.44 | 214.71 | 215.11 | -3.24% | |
| 219.35 | 222.65 | 218.08 | 222.31 | -0.10% | |
| 223.52 | 225.30 | 221.99 | 222.54 | +0.71% | |
| 221.91 | 222.42 | 220.04 | 220.97 | -1.01% | |
| 225.68 | 227.23 | 222.07 | 223.22 | -1.36% | |
| 229.21 | 230.44 | 226.25 | 226.30 | -0.92% | |
| 222.20 | 230.17 | 222.10 | 228.41 | +2.32% | |
| 223.40 | 223.80 | 220.00 | 223.23 | +0.90% | |
| 218.27 | 222.09 | 215.80 | 221.23 | +1.06% | |
| 222.72 | 226.00 | 218.05 | 218.91 | -2.49% | |
| 227.04 | 229.01 | 224.28 | 224.51 | -1.74% | |
| 234.39 | 234.68 | 227.92 | 228.49 | -2.04% | |
| 232.67 | 234.78 | 231.23 | 233.26 | -1.05% | |
| 234.60 | 240.48 | 233.06 | 235.73 | +1.32% | |
| 237.98 | 237.98 | 231.97 | 232.67 | -1.60% | |
| 242.24 | 243.68 | 235.54 | 236.45 | -2.39% | |
| 240.35 | 243.13 | 239.20 | 242.24 | +1.17% | |
| 241.24 | 242.82 | 238.83 | 239.44 | -1.54% | |
| 244.67 | 249.47 | 242.45 | 243.19 | -0.52% | |
| 243.16 | 245.74 | 240.84 | 244.47 | -0.21% | |
| 243.65 | 247.16 | 240.82 | 244.98 | +0.02% | |
| 247.76 | 250.22 | 244.50 | 244.94 | -1.28% | |
| 246.17 | 248.29 | 243.10 | 248.12 | +1.20% | |
| 254.44 | 254.75 | 245.05 | 245.18 | -2.52% | |
| 262.73 | 264.23 | 251.35 | 251.51 | -4.65% | |
| 262.72 | 267.84 | 259.09 | 263.78 | +2.76% | |
| 254.18 | 260.88 | 254.18 | 256.69 | +1.31% | |
| 256.32 | 257.57 | 252.41 | 253.37 | -0.74% | |
| 253.55 | 256.03 | 252.22 | 255.25 | -0.10% | |
| 249.84 | 258.92 | 249.79 | 255.51 | +2.17% | |
| 252.00 | 256.99 | 247.51 | 250.08 | +6.72% | |
| 228.35 | 236.54 | 226.80 | 234.33 | +3.52% | |
| 229.41 | 229.72 | 223.64 | 226.36 | +0.07% | |
| 226.38 | 228.65 | 222.48 | 226.20 | -2.51% | |
| 235.28 | 236.31 | 228.30 | 232.02 | -0.89% | |
| 231.86 | 236.24 | 229.71 | 234.10 | +1.49% | |
| 227.99 | 233.81 | 226.94 | 230.67 | +0.87% | |
| 227.20 | 231.69 | 226.28 | 228.67 | -0.42% | |
| 228.73 | 231.38 | 227.48 | 229.63 | +1.38% | |
| 229.86 | 230.98 | 224.32 | 226.50 | -1.10% | |
| 233.54 | 234.24 | 228.10 | 229.02 | -1.29% | |
| 233.12 | 236.37 | 230.61 | 232.02 | -0.89% | |
| 230.12 | 234.83 | 227.69 | 234.10 | +1.55% | |
| 234.58 | 234.92 | 229.95 | 230.52 | -1.77% | |
| 235.43 | 237.10 | 232.53 | 234.68 | +0.64% | |
| 227.96 | 234.57 | 227.86 | 233.19 | +2.52% | |
| 225.42 | 228.95 | 224.74 | 227.46 | +1.26% | |
| 222.60 | 225.69 | 222.31 | 224.62 | +1.43% | |
| 221.63 | 223.72 | 218.54 | 221.46 | -0.77% | |
| 221.37 | 223.94 | 220.91 | 223.18 | -2.51% | |
| 230.03 | 230.30 | 226.07 | 228.92 | -0.57% | |
| 232.36 | 233.47 | 226.18 | 230.24 | +0.45% | |
| 236.80 | 237.40 | 229.19 | 229.20 | -3.43% | |
| 239.60 | 240.05 | 236.22 | 237.33 | -0.54% | |
| 235.51 | 239.06 | 233.65 | 238.61 | 0.00% | |
| 238.81 | 238.88 | 234.60 | 238.61 | -0.89% | |
| 238.35 | 245.15 | 236.92 | 240.76 | +1.72% | |
| 235.36 | 240.08 | 234.25 | 236.68 | +1.12% | |
| 231.25 | 236.18 | 228.58 | 234.05 | -1.36% | |
| 238.03 | 239.62 | 235.26 | 237.28 | -0.45% | |
| 231.03 | 241.86 | 231.03 | 238.35 | +3.80% | |
| 234.19 | 239.57 | 229.58 | 229.62 | -2.21% | |
| 235.91 | 237.33 | 232.45 | 234.80 | -0.32% | |
| 234.75 | 237.57 | 233.85 | 235.56 | +2.38% | |
| 230.51 | 230.89 | 225.58 | 230.08 | +0.90% | |
| 224.85 | 228.54 | 222.41 | 228.03 | +1.55% | |
| 233.81 | 233.84 | 223.36 | 224.56 | -4.62% | |
| 226.44 | 235.50 | 226.44 | 235.44 | +4.97% | |
| 228.30 | 229.65 | 224.06 | 224.29 | -2.30% | |
| 228.90 | 231.30 | 226.70 | 229.58 | -0.44% | |
| 227.34 | 231.13 | 226.45 | 230.60 | +1.99% | |
| 227.80 | 230.75 | 226.09 | 226.09 | -0.66% | |
| 225.45 | 229.60 | 225.38 | 227.60 | +1.44% | |
| 222.03 | 224.62 | 219.82 | 224.38 | -0.70% | |
| 225.64 | 226.91 | 224.11 | 225.97 | -0.23% | |
| 227.23 | 229.26 | 225.83 | 226.49 | -1.44% | |
| 229.54 | 232.35 | 228.70 | 229.80 | +1.10% | |
| 223.71 | 228.27 | 223.61 | 227.30 | +1.79% | |
| 225.06 | 225.38 | 222.05 | 223.31 | -0.19% | |
| 222.50 | 226.24 | 219.76 | 223.74 | -0.86% | |
| 222.38 | 226.29 | 219.91 | 225.68 | +1.85% | |
| 217.59 | 222.02 | 214.44 | 221.57 | +0.74% | |
| 223.63 | 225.49 | 218.29 | 219.95 | -1.73% | |
| 227.51 | 227.53 | 223.39 | 223.82 | -3.53% | |
| 235.18 | 236.00 | 231.15 | 232.00 | -0.69% | |
| 237.93 | 237.93 | 231.00 | 233.62 | -1.88% | |
| 243.12 | 244.77 | 236.97 | 238.10 | -2.41% | |
| 241.74 | 245.72 | 240.67 | 243.98 | +1.09% | |
| 246.53 | 247.15 | 240.23 | 241.34 | -2.11% | |
| 252.81 | 256.30 | 245.46 | 246.53 | -2.25% | |
| 254.47 | 257.85 | 250.90 | 252.21 | -0.24% | |
| 258.52 | 260.00 | 250.85 | 252.81 | -3.06% | |
| 263.20 | 264.34 | 260.00 | 260.80 | -1.31% | |
| 266.84 | 268.42 | 263.48 | 264.27 | -1.28% | |
| 259.65 | 268.67 | 259.61 | 267.71 | +4.51% | |
| 259.79 | 259.80 | 253.19 | 256.16 | -0.78% | |
| 263.41 | 263.41 | 257.39 | 258.18 | -2.29% | |
| 263.94 | 267.20 | 261.81 | 264.22 | +0.24% | |
| 261.94 | 264.12 | 260.00 | 263.59 | +0.08% | |
| 264.31 | 266.32 | 261.14 | 263.37 | +0.50% | |
| 267.00 | 268.95 | 260.61 | 262.07 | -0.36% | |
| 266.62 | 268.60 | 262.89 | 263.01 | -0.16% | |
| 259.71 | 264.37 | 259.35 | 263.42 | +1.12% | |
| 261.70 | 265.12 | 259.90 | 260.49 | +1.34% | |
| 257.44 | 259.82 | 256.48 | 257.05 | -0.04% | |
| 258.30 | 258.73 | 253.71 | 257.16 | -0.66% | |
| 259.22 | 259.66 | 256.41 | 258.86 | +0.16% | |
| 254.87 | 258.97 | 254.36 | 258.45 | +0.72% | |
| 256.31 | 258.15 | 254.02 | 256.61 | +1.15% | |
| 247.73 | 255.82 | 247.73 | 253.68 | +1.80% | |
| 247.30 | 251.41 | 246.50 | 249.20 | +5.63% | |
| 236.98 | 238.00 | 233.32 | 235.92 | -1.33% | |
| 235.07 | 239.38 | 232.69 | 239.10 | +1.71% | |
| 233.68 | 241.74 | 232.71 | 235.07 | -1.67% | |
| 235.41 | 241.86 | 235.25 | 239.06 | +2.49% | |
| 227.91 | 236.54 | 227.04 | 233.26 | +4.30% | |
| 227.47 | 227.91 | 222.45 | 223.65 | -0.49% | |
| 220.68 | 225.39 | 220.40 | 224.76 | +1.56% | |
| 226.45 | 229.26 | 221.28 | 221.31 | -3.29% | |
| 228.48 | 229.75 | 224.49 | 228.84 | +1.29% | |
| 220.08 | 226.45 | 218.72 | 225.93 | +1.54% | |
| 223.03 | 227.27 | 222.06 | 222.50 | +2.27% | |
| 218.34 | 220.00 | 215.87 | 217.56 | -0.07% | |
| 216.71 | 220.66 | 214.51 | 217.71 | -1.87% | |
| 225.77 | 227.61 | 220.79 | 221.86 | -1.80% | |
| 227.00 | 227.45 | 223.01 | 225.92 | +1.06% | |
| 224.00 | 225.64 | 221.80 | 223.55 | +0.68% | |
| 221.71 | 222.77 | 219.32 | 222.05 | +1.06% | |
| 229.18 | 230.32 | 219.03 | 219.73 | -5.14% | |
| 227.63 | 231.95 | 224.78 | 231.63 | +1.63% | |
| 231.29 | 232.14 | 227.56 | 227.91 | -1.16% | |
| 225.38 | 230.81 | 221.03 | 230.58 | +0.15% | |
| 234.86 | 235.26 | 229.60 | 230.24 | -4.00% | |
| 245.37 | 246.93 | 238.68 | 239.84 | -2.95% | |
| 249.13 | 250.03 | 245.46 | 247.13 | -0.33% | |
| 249.53 | 249.90 | 243.60 | 247.96 | -3.57% | |
| 258.28 | 260.82 | 254.91 | 257.15 | -1.38% | |
| 262.00 | 263.69 | 255.81 | 260.76 | -1.56% | |
| 261.60 | 266.05 | 254.62 | 264.89 | +1.62% | |
| 260.83 | 261.77 | 252.14 | 260.66 | -0.45% | |
| 247.03 | 262.69 | 246.64 | 261.85 | +4.19% | |
| 253.65 | 257.72 | 249.71 | 251.31 | -1.45% | |
| 257.03 | 262.33 | 252.69 | 255.00 | -1.10% | |
| 259.02 | 260.34 | 256.06 | 257.84 | -0.83% | |
| 257.44 | 263.10 | 255.33 | 260.00 | +0.13% | |
| 259.22 | 261.03 | 256.95 | 259.67 | -0.65% | |
| 261.61 | 264.72 | 258.85 | 261.36 | -0.87% | |
| 265.87 | 271.64 | 263.01 | 263.66 | -1.38% | |
| 264.04 | 267.66 | 263.08 | 267.36 | +1.32% | |
| 263.20 | 264.80 | 260.08 | 263.88 | +0.87% | |
| 263.10 | 265.00 | 260.02 | 261.61 | -0.44% | |
| 256.20 | 263.34 | 256.03 | 262.76 | +3.14% | |
| 257.14 | 257.61 | 251.89 | 254.75 | -2.41% | |
| 259.00 | 262.59 | 257.12 | 261.05 | +1.32% | |
| 255.39 | 262.88 | 253.74 | 257.65 | +1.06% | |
| 252.02 | 255.70 | 249.73 | 254.94 | +0.98% | |
| 255.17 | 257.00 | 250.14 | 252.46 | -1.55% | |
| 253.42 | 256.47 | 250.29 | 256.43 | +1.87% | |
| 251.40 | 252.72 | 247.22 | 251.73 | +0.06% | |
| 253.64 | 254.68 | 249.66 | 251.57 | -1.15% | |
| 253.23 | 255.48 | 252.50 | 254.50 | +0.19% | |
| 252.21 | 254.54 | 249.91 | 254.02 | +0.89% | |
| 252.03 | 255.43 | 250.35 | 251.77 | +0.97% | |
| 243.59 | 251.19 | 242.83 | 249.35 | +2.77% | |
| 244.37 | 246.19 | 241.97 | 242.62 | -2.56% | |
| 250.54 | 252.95 | 248.19 | 249.00 | -0.34% | |
| 248.30 | 250.39 | 247.09 | 249.86 | +1.53% | |
| 243.62 | 246.34 | 242.01 | 246.10 | +1.23% | |
| 242.30 | 244.17 | 240.10 | 243.10 | +0.65% | |
| 237.58 | 241.99 | 237.15 | 241.53 | +1.12% | |
| 232.66 | 239.60 | 231.80 | 238.86 | +4.11% | |
| 220.94 | 231.72 | 220.72 | 229.42 | +3.40% | |
| 227.97 | 228.80 | 221.82 | 221.87 | -1.83% | |
| 227.89 | 227.91 | 223.53 | 226.01 | -0.70% | |
| 223.92 | 229.15 | 223.92 | 227.60 | +1.15% | |
| 223.16 | 225.74 | 222.01 | 225.02 | +1.07% | |
| 225.69 | 225.69 | 222.36 | 222.63 | -1.30% | |
| 226.18 | 226.85 | 225.27 | 225.57 | -0.66% | |
| 228.88 | 229.24 | 225.94 | 227.06 | -0.71% | |
| 228.44 | 228.82 | 227.45 | 228.69 | +0.07% | |
| 227.75 | 228.91 | 226.66 | 228.53 | +0.54% | |
| 228.55 | 229.23 | 225.73 | 227.30 | -1.04% | |
| 230.91 | 230.99 | 227.16 | 229.70 | +0.37% | |
| 226.04 | 229.80 | 225.44 | 228.85 | +1.23% | |
| 229.09 | 232.11 | 225.67 | 226.06 | +0.47% | |
| 223.06 | 225.29 | 221.50 | 225.00 | +0.13% | |
| 225.30 | 227.71 | 223.48 | 224.70 | -0.34% | |
| 226.13 | 227.20 | 222.96 | 225.47 | +0.36% | |
| 231.17 | 231.99 | 223.70 | 224.66 | -1.55% | |
| 233.31 | 233.85 | 227.52 | 228.20 | -1.35% | |
| 226.02 | 233.46 | 225.74 | 231.32 | +2.34% | |
| 232.60 | 238.60 | 225.21 | 226.02 | -8.05% | |
| 249.32 | 250.49 | 244.51 | 245.80 | -1.04% | |
| 249.52 | 251.18 | 247.99 | 248.38 | -0.46% | |
| 253.26 | 253.29 | 249.13 | 249.52 | -1.31% | |
| 252.09 | 253.44 | 250.34 | 252.84 | +0.22% | |
| 253.45 | 253.45 | 250.48 | 252.29 | +0.30% | |
| 249.48 | 252.30 | 248.44 | 251.54 | -0.05% | |
| 254.06 | 254.70 | 251.44 | 251.67 | -0.34% | |
| 247.94 | 254.82 | 247.94 | 252.54 | +1.83% | |
| 241.31 | 248.55 | 240.85 | 248.00 | +3.03% | |
| 236.96 | 241.98 | 236.43 | 240.71 | +1.60% | |
| 234.12 | 237.94 | 231.24 | 236.92 | +2.26% | |
| 239.30 | 241.01 | 231.38 | 231.69 | -2.12% | |
| 235.72 | 238.90 | 235.25 | 236.71 | +0.07% | |
| 234.43 | 238.16 | 233.00 | 236.54 | +0.36% | |
| 242.35 | 242.35 | 235.21 | 235.69 | -2.93% | |
| 240.65 | 244.50 | 239.40 | 242.80 | -0.16% | |
| 251.68 | 251.68 | 242.72 | 243.18 | -3.93% | |
| 255.41 | 256.93 | 252.97 | 253.13 | -0.39% | |
| 252.09 | 255.25 | 250.84 | 254.13 | +1.01% | |
| 252.22 | 253.59 | 248.76 | 251.59 | +0.77% | |
| 242.44 | 250.12 | 241.51 | 249.66 | +1.45% | |
| 249.72 | 250.64 | 245.78 | 246.10 | -1.16% | |
| 242.89 | 249.26 | 241.43 | 249.00 | +1.69% | |
| 243.14 | 247.26 | 242.56 | 244.85 | -1.09% | |
| 248.51 | 250.40 | 245.63 | 247.56 | -0.38% | |
| 246.24 | 248.67 | 244.35 | 248.50 | +1.11% | |
| 248.84 | 252.08 | 245.75 | 245.77 | -1.33% | |
| 247.46 | 252.52 | 245.60 | 249.08 | +0.76% | |
| 249.49 | 250.98 | 247.11 | 247.19 | -1.52% | |
| 250.60 | 252.36 | 249.13 | 251.01 | +0.74% | |
| 248.01 | 251.15 | 247.36 | 249.17 | +1.69% | |
| 240.69 | 246.35 | 239.95 | 245.02 | +1.96% | |
| 243.36 | 244.71 | 240.16 | 240.30 | -1.79% | |
| 241.23 | 246.65 | 240.61 | 244.68 | +1.10% | |
| 239.94 | 242.51 | 237.91 | 242.02 | +2.14% | |
| 233.62 | 237.65 | 233.10 | 236.94 | +0.57% | |
| 242.50 | 243.12 | 235.16 | 235.60 | -2.37% | |
| 240.04 | 241.55 | 236.27 | 241.33 | +0.38% | |
| 232.70 | 243.37 | 232.59 | 240.42 | +2.31% | |
| 231.51 | 235.30 | 231.05 | 235.00 | +1.53% | |
| 235.18 | 236.78 | 230.92 | 231.47 | -1.43% | |
| 234.06 | 235.02 | 232.23 | 234.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FERG chart for longer ranges.