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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$63.67$71.770——
2016-12-29$63.67$71.770——
2016-12-28$63.67$71.77189——
2016-12-27$63.32$71.36379——
2016-12-23$64.04$72.190——
2016-12-22$64.04$72.19474——
2016-12-21$65.79$74.150——
2016-12-20$65.79$74.150——
2016-12-19$65.79$74.150——
2016-12-16$65.79$74.150——
2016-12-15$65.79$74.150——
2016-12-14$65.79$74.151,894——
2016-12-13$65.79$74.150——
2016-12-12$65.79$74.152,462——
2016-12-09$65.68$74.03284——
2016-12-08$64.41$72.600——
2016-12-07$64.41$72.601,042——
2016-12-06$62.78$70.760——
2016-12-05$62.78$70.76379——
2016-12-02$60.98$68.730——
2016-12-01$60.98$68.730——
2016-11-30$60.98$68.7395——
2016-11-29$60.88$68.620——
2016-11-28$60.88$68.62284——
2016-11-25$61.19$68.970——
2016-11-23$61.19$68.97379——
2016-11-22$61.03$68.790——
2016-11-21$61.03$68.790——
2016-11-18$61.03$68.790——
2016-11-17$61.03$68.790——
2016-11-16$61.03$68.790——
2016-11-15$61.03$68.790——
2016-11-14$61.03$68.790——
2016-11-11$61.03$68.790——
2016-11-10$61.03$68.791,042——
2016-11-09$54.54$61.470——
2016-11-08$54.54$61.470——
2016-11-07$54.54$61.470——
2016-11-04$54.54$61.470——
2016-11-03$54.54$61.470——
2016-11-02$54.54$61.470——
2016-11-01$54.54$61.470——
2016-10-31$54.54$61.473,030——
2016-10-28$55.97$63.080——
2016-10-27$55.97$63.080——
2016-10-26$55.97$62.11284——
2016-10-25$57.21$63.49189——
2016-10-24$57.46$63.76284——
2016-10-21$58.61$65.040——
2016-10-20$58.61$65.040——
2016-10-19$58.61$65.040——
2016-10-18$58.61$65.040——
2016-10-17$58.61$65.040——
2016-10-14$58.61$65.040——
2016-10-13$58.61$65.040——
2016-10-12$58.61$65.040——
2016-10-11$58.61$65.0495——
2016-10-10$59.08$65.571,326——
2016-10-07$60.72$67.380——
2016-10-06$60.72$67.380——
2016-10-05$60.72$67.380——
2016-10-04$60.72$67.38189——
2016-10-03$60.88$67.560——
2016-09-30$60.88$67.560——
2016-09-29$60.88$67.560——
2016-09-28$60.88$67.560——
2016-09-27$60.88$67.560——
2016-09-26$60.88$67.560——
2016-09-23$60.88$67.560——
2016-09-22$60.88$67.5695——
2016-09-21$60.52$67.160——
2016-09-20$60.52$67.160——
2016-09-19$60.52$67.1695——
2016-09-16$60.29$66.900——
2016-09-15$60.29$66.900——
2016-09-14$60.29$66.90189——
2016-09-13$62.48$69.340——
2016-09-12$62.48$69.340——
2016-09-09$62.48$69.340——
2016-09-08$62.48$69.340——
2016-09-07$62.48$69.34284——
2016-09-06$62.54$69.41474——
2016-09-02$61.59$68.350——
2016-09-01$61.59$68.35474——
2016-08-31$60.72$67.38474——
2016-08-30$59.68$66.230——
2016-08-29$59.68$66.230——
2016-08-26$59.68$66.230——
2016-08-25$59.68$66.2395——
2016-08-24$60.19$66.800——
2016-08-23$60.19$66.80758——
2016-08-22$59.13$65.620——
2016-08-19$59.13$65.620——
2016-08-18$59.13$65.62189——
2016-08-17$58.29$64.690——
2016-08-16$58.29$64.690——
2016-08-15$58.29$64.690——
2016-08-12$58.29$64.690——
2016-08-11$58.29$64.690——
2016-08-10$58.29$64.690——
2016-08-09$58.29$64.690——
2016-08-08$58.29$64.690——
2016-08-05$58.29$64.69474——
2016-08-04$58.10$64.480——
2016-08-03$58.10$64.48189——
2016-08-02$56.86$63.100——
2016-08-01$56.86$63.100——
2016-07-29$56.86$63.100——
2016-07-28$56.86$63.100——
2016-07-27$56.86$63.100——
2016-07-26$56.86$63.10474——
2016-07-25$56.92$63.160——
2016-07-22$56.92$63.160——
2016-07-21$56.92$63.160——
2016-07-20$56.92$63.160——
2016-07-19$56.92$63.160——
2016-07-18$56.92$63.16189——
2016-07-15$53.98$59.910——
2016-07-14$53.98$59.910——
2016-07-13$53.98$59.910——
2016-07-12$53.98$59.910——
2016-07-11$53.98$59.910——
2016-07-08$53.98$59.910——
2016-07-07$53.98$59.910——
2016-07-06$53.98$59.910——
2016-07-05$53.98$59.910——
2016-07-01$53.98$59.910——
2016-06-30$53.98$59.910——
2016-06-29$53.98$59.91852——
2016-06-28$52.00$57.701,705——
2016-06-27$55.40$61.480——
2016-06-24$55.40$61.480——
2016-06-23$55.40$61.480——
2016-06-22$55.40$61.480——
2016-06-21$55.40$61.480——
2016-06-20$55.40$61.480——
2016-06-17$55.40$61.48852——
2016-06-16$52.23$57.96758——
2016-06-15$56.49$62.690——
2016-06-14$56.49$62.690——
2016-06-13$56.49$62.690——
2016-06-10$56.49$62.690——
2016-06-09$56.49$62.690——
2016-06-08$56.49$62.690——
2016-06-07$56.49$62.690——
2016-06-06$56.49$62.69189——
2016-06-03$57.86$64.210——
2016-06-02$57.86$64.213,125——
2016-06-01$63.17$70.100——
2016-05-31$63.17$70.100——
2016-05-27$63.17$70.100——
2016-05-26$63.17$70.10947——
2016-05-25$60.87$67.550——
2016-05-24$60.87$67.550——
2016-05-23$60.87$67.550——
2016-05-20$60.87$67.550——
2016-05-19$60.87$67.550——
2016-05-18$60.87$67.55568——
2016-05-17$59.61$66.150——
2016-05-16$59.61$66.15663——
2016-05-13$59.50$66.030——
2016-05-12$59.50$66.030——
2016-05-11$59.50$66.030——
2016-05-10$59.50$66.03379——
2016-05-09$58.63$65.060——
2016-05-06$58.63$65.060——
2016-05-05$58.63$65.060——
2016-05-04$58.63$65.060——
2016-05-03$58.63$65.060——
2016-05-02$58.63$65.060——
2016-04-29$58.63$65.060——
2016-04-28$58.63$65.060——
2016-04-27$58.63$65.060——
2016-04-26$58.63$65.060——
2016-04-25$58.63$65.060——
2016-04-22$58.63$65.060——
2016-04-21$58.63$65.060——
2016-04-20$58.63$65.060——
2016-04-19$58.63$65.060——
2016-04-18$58.63$65.060——
2016-04-15$58.63$65.060——
2016-04-14$58.63$65.0610,322——
2016-04-13$58.76$65.210——
2016-04-12$58.76$65.210——
2016-04-11$58.76$65.210——
2016-04-08$58.76$65.21758——
2016-04-07$58.50$64.920——
2016-04-06$58.50$64.92189——
2016-04-05$59.96$66.540——
2016-04-04$59.96$66.540——
2016-04-01$59.96$66.540——
2016-03-31$59.96$66.541,136——
2016-03-30$58.20$64.030——
2016-03-29$58.20$64.030——
2016-03-28$58.20$64.0395——
2016-03-24$57.88$63.670——
2016-03-23$57.88$63.677,292——
2016-03-22$57.88$63.670——
2016-03-21$57.88$63.671,231——
2016-03-18$58.60$64.461,421——
2016-03-17$58.79$64.67379——
2016-03-16$57.02$62.73474——
2016-03-15$56.28$61.920——
2016-03-14$56.28$61.920——
2016-03-11$56.28$61.920——
2016-03-10$56.28$61.920——
2016-03-09$56.28$61.920——
2016-03-08$56.28$61.921,705——
2016-03-07$58.48$64.330——
2016-03-04$58.48$64.3395——
2016-03-03$57.38$63.13284——
2016-03-02$55.68$61.26189——
2016-03-01$54.75$60.23189——
2016-02-29$53.33$58.660——
2016-02-26$53.33$58.660——
2016-02-25$53.33$58.663,125——
2016-02-24$53.33$58.66852——
2016-02-23$54.40$59.850——
2016-02-22$54.40$59.85189——
2016-02-19$54.40$59.85189——
2016-02-18$52.90$58.200——
2016-02-17$52.90$58.200——
2016-02-16$52.90$58.2095——
2016-02-12$51.78$56.970——
2016-02-11$51.78$56.970——
2016-02-10$51.78$56.970——
2016-02-09$51.78$56.970——
2016-02-08$51.78$56.970——
2016-02-05$51.78$56.970——
2016-02-04$51.78$56.970——
2016-02-03$51.78$56.970——
2016-02-02$51.78$56.970——
2016-02-01$51.78$56.970——
2016-01-29$51.78$56.970——
2016-01-28$51.78$56.970——
2016-01-27$51.78$56.970——
2016-01-26$51.78$56.9795——
2016-01-25$51.11$56.231,799——
2016-01-22$52.27$57.500——
2016-01-21$52.27$57.500——
2016-01-20$52.27$57.500——
2016-01-19$52.27$57.502,083——
2016-01-15$52.27$57.500——
2016-01-14$52.27$57.500——
2016-01-13$52.27$57.500——
2016-01-12$52.27$57.50284——
2016-01-11$58.37$64.220——
2016-01-08$58.37$64.220——
2016-01-07$58.37$64.220——
2016-01-06$58.37$64.220——
2016-01-05$58.37$64.220——
2016-01-04$58.37$64.220——