NYSE:FERG | Historical Stock Price | Ferguson Enterprises Inc. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.06$36.26$65.52$118.41$213.99$386.722010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.37$49.370——
2012-12-28$49.37$49.370——
2012-12-27$49.37$49.37284——
2012-12-26$45.04$45.040——
2012-12-24$45.04$45.040——
2012-12-21$45.04$45.040——
2012-12-20$45.04$45.040——
2012-12-19$45.04$45.040——
2012-12-18$45.04$45.040——
2012-12-17$45.04$45.040——
2012-12-14$45.04$45.040——
2012-12-13$45.04$45.040——
2012-12-12$45.04$45.040——
2012-12-11$45.04$45.040——
2012-12-10$45.04$45.040——
2012-12-07$45.04$45.040——
2012-12-06$45.04$45.040——
2012-12-05$45.04$45.040——
2012-12-04$45.04$45.040——
2012-12-03$45.04$45.040——
2012-11-30$45.04$45.040——
2012-11-29$45.04$45.040——
2012-11-28$45.04$45.040——
2012-11-27$45.04$45.040——
2012-11-26$45.04$45.040——
2012-11-23$45.04$45.040——
2012-11-21$45.04$45.040——
2012-11-20$45.04$45.040——
2012-11-19$45.04$45.040——
2012-11-16$45.04$45.040——
2012-11-15$45.04$45.040——
2012-11-14$45.04$45.040——
2012-11-13$45.04$45.040——
2012-11-12$45.04$45.040——
2012-11-09$45.04$45.040——
2012-11-08$45.04$45.040——
2012-11-07$45.04$45.040——
2012-11-06$45.04$45.040——
2012-11-05$45.04$45.040——
2012-11-02$45.04$45.040——
2012-11-01$45.04$45.040——
2012-10-31$45.04$45.040——
2012-10-26$45.04$45.040——
2012-10-25$45.04$45.040——
2012-10-24$45.04$45.04284——
2012-10-23$42.24$42.240——
2012-10-22$42.24$42.240——
2012-10-19$42.24$42.240——
2012-10-18$42.24$42.240——
2012-10-17$42.24$42.240——
2012-10-16$42.24$42.240——
2012-10-15$42.24$42.240——
2012-10-12$42.24$42.240——
2012-10-11$42.24$42.240——
2012-10-10$42.24$42.240——
2012-10-09$42.24$42.240——
2012-10-08$42.24$42.240——
2012-10-05$42.24$42.240——
2012-10-04$42.24$42.240——
2012-10-03$42.24$42.240——
2012-10-02$42.24$42.240——
2012-10-01$42.24$42.240——
2012-09-28$42.24$42.240——
2012-09-27$42.24$42.240——
2012-09-26$42.24$42.240——
2012-09-25$42.24$42.240——
2012-09-24$42.24$42.240——
2012-09-21$42.24$42.240——
2012-09-20$42.24$42.240——
2012-09-19$42.24$42.240——
2012-09-18$42.24$42.240——
2012-09-17$42.24$42.240——
2012-09-14$42.24$42.240——
2012-09-13$42.24$42.240——
2012-09-12$42.24$42.240——
2012-09-11$42.24$42.240——
2012-09-10$42.24$42.240——
2012-09-07$42.24$42.240——
2012-09-06$42.24$42.240——
2012-09-05$42.24$42.240——
2012-09-04$42.24$42.240——
2012-08-31$42.24$42.240——
2012-08-30$42.24$42.240——
2012-08-29$42.24$42.240——
2012-08-28$42.24$42.240——
2012-08-27$42.24$42.240——
2012-08-24$42.24$42.240——
2012-08-23$42.24$42.24284——
2012-08-22$36.22$36.220——
2012-08-21$36.22$36.220——
2012-08-20$36.22$36.220——
2012-08-17$36.22$36.220——
2012-08-16$36.22$36.220——
2012-08-15$36.22$36.220——
2012-08-14$36.22$36.220——
2012-08-13$36.22$36.220——
2012-08-10$36.22$36.220——
2012-08-09$36.22$36.220——
2012-08-08$36.22$36.220——
2012-08-07$36.22$36.220——
2012-08-06$36.22$36.220——
2012-08-03$36.22$36.220——
2012-08-02$36.22$36.220——
2012-08-01$36.22$36.220——
2012-07-31$36.22$36.220——
2012-07-30$36.22$36.220——
2012-07-27$36.22$36.220——
2012-07-26$36.22$36.220——
2012-07-25$36.22$36.220——
2012-07-24$36.22$36.220——
2012-07-23$36.22$36.2295——
2012-07-20$37.80$37.800——
2012-07-19$37.80$37.800——
2012-07-18$37.80$37.800——
2012-07-17$37.80$37.800——
2012-07-16$37.80$37.800——
2012-07-13$37.80$37.800——
2012-07-12$37.80$37.80474——
2012-07-11$38.91$38.910——
2012-07-10$38.91$38.9195——
2012-07-09$40.39$40.390——
2012-07-06$40.39$40.390——
2012-07-05$40.39$40.390——
2012-07-03$40.39$40.390——
2012-07-02$40.39$40.390——
2012-06-29$40.39$40.390——
2012-06-28$40.39$40.390——
2012-06-27$40.39$40.390——
2012-06-26$40.39$40.390——
2012-06-25$40.39$40.390——
2012-06-22$40.39$40.390——
2012-06-21$40.39$40.390——
2012-06-20$40.39$40.390——
2012-06-19$40.39$40.390——
2012-06-18$40.39$40.390——
2012-06-15$40.39$40.390——
2012-06-14$40.39$40.390——
2012-06-13$40.39$40.390——
2012-06-12$40.39$40.390——
2012-06-11$40.39$40.390——
2012-06-08$40.39$40.390——
2012-06-07$40.39$40.390——
2012-06-06$40.39$40.390——
2012-06-05$40.39$40.390——
2012-06-04$40.39$40.390——
2012-06-01$40.39$40.390——
2012-05-31$40.39$40.390——
2012-05-30$40.39$40.390——
2012-05-29$40.39$40.390——
2012-05-25$40.39$40.390——
2012-05-24$40.39$40.390——
2012-05-23$40.39$40.390——
2012-05-22$40.39$40.390——
2012-05-21$40.39$40.390——
2012-05-18$40.39$40.390——
2012-05-17$40.39$40.390——
2012-05-16$40.39$40.390——
2012-05-15$40.39$40.390——
2012-05-14$40.39$40.390——
2012-05-11$40.39$40.390——
2012-05-10$40.39$40.390——
2012-05-09$40.39$40.390——
2012-05-08$40.39$40.390——
2012-05-07$40.39$40.390——
2012-05-04$40.39$40.390——
2012-05-03$40.39$40.390——
2012-05-02$40.39$40.390——
2012-05-01$40.39$40.390——
2012-04-30$40.39$40.390——
2012-04-27$40.39$40.390——
2012-04-26$40.39$40.390——
2012-04-25$40.39$40.390——
2012-04-24$40.39$40.390——
2012-04-23$40.39$40.390——
2012-04-20$40.39$40.390——
2012-04-19$40.39$40.390——
2012-04-18$40.39$40.390——
2012-04-17$40.39$40.390——
2012-04-16$40.39$40.390——
2012-04-13$40.39$40.390——
2012-04-12$40.39$40.390——
2012-04-11$40.39$40.390——
2012-04-10$40.39$40.390——
2012-04-09$40.39$40.390——
2012-04-05$40.39$40.390——
2012-04-04$40.39$40.390——
2012-04-03$40.39$40.390——
2012-04-02$40.39$40.390——
2012-03-30$40.39$40.390——
2012-03-29$40.39$40.390——
2012-03-28$40.39$40.390——
2012-03-27$40.39$40.390——
2012-03-26$40.39$40.390——
2012-03-23$40.39$40.39284——
2012-03-22$39.49$39.490——
2012-03-21$39.49$39.490——
2012-03-20$39.49$39.490——
2012-03-19$39.49$39.490——
2012-03-16$39.49$39.490——
2012-03-15$39.49$39.490——
2012-03-14$39.49$39.490——
2012-03-13$39.49$39.490——
2012-03-12$39.49$39.490——
2012-03-09$39.49$39.490——
2012-03-08$39.49$39.490——
2012-03-07$39.49$39.490——
2012-03-06$39.49$39.490——
2012-03-05$39.49$39.490——
2012-03-02$39.49$39.490——
2012-03-01$39.49$39.490——
2012-02-29$39.49$39.490——
2012-02-28$39.49$39.490——
2012-02-27$39.49$39.490——
2012-02-24$39.49$39.490——
2012-02-23$39.49$39.49947——
2012-02-22$31.41$31.410——
2012-02-21$31.41$31.410——
2012-02-17$31.41$31.410——
2012-02-16$31.41$31.410——
2012-02-15$31.41$31.410——
2012-02-14$31.41$31.410——
2012-02-13$31.41$31.410——
2012-02-10$31.41$31.410——
2012-02-09$31.41$31.410——
2012-02-08$31.41$31.410——
2012-02-07$31.41$31.410——
2012-02-06$31.41$31.410——
2012-02-03$31.41$31.410——
2012-02-02$31.41$31.410——
2012-02-01$31.41$31.410——
2012-01-31$31.41$31.410——
2012-01-30$31.41$31.410——
2012-01-27$31.41$31.410——
2012-01-26$31.41$31.410——
2012-01-25$31.41$31.410——
2012-01-24$31.41$31.410——
2012-01-23$31.41$31.410——
2012-01-20$31.41$31.410——
2012-01-19$31.41$31.410——
2012-01-18$31.41$31.410——
2012-01-17$31.41$31.410——
2012-01-13$31.41$31.410——
2012-01-12$31.41$31.410——
2012-01-11$31.41$31.410——
2012-01-10$31.41$31.410——
2012-01-09$31.41$31.410——
2012-01-06$31.41$31.410——
2012-01-05$31.41$31.410——
2012-01-04$31.41$31.410——
2012-01-03$31.41$31.410——