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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$118.50$147.000——
2020-12-30$118.50$147.000——
2020-12-29$118.50$147.000——
2020-12-28$118.50$147.000——
2020-12-24$118.50$147.000——
2020-12-23$118.50$147.000——
2020-12-22$118.50$147.000——
2020-12-21$118.50$147.00200——
2020-12-18$118.58$147.100——
2020-12-17$118.58$147.100——
2020-12-16$118.58$147.101,900——
2020-12-15$115.55$143.340——
2020-12-14$115.55$143.34400——
2020-12-11$114.20$141.6725,100——
2020-12-10$113.67$141.010——
2020-12-09$113.67$141.010——
2020-12-08$113.67$141.010——
2020-12-07$113.67$141.010——
2020-12-04$113.67$141.010——
2020-12-03$113.67$141.010——
2020-12-02$113.67$141.014,200——
2020-12-01$110.00$136.460——
2020-11-30$110.00$136.460——
2020-11-27$110.00$136.460——
2020-11-25$110.00$136.460——
2020-11-24$110.00$136.46700——
2020-11-23$107.71$133.620——
2020-11-20$107.71$133.62600——
2020-11-19$106.75$132.430——
2020-11-18$106.75$132.43500——
2020-11-17$105.25$130.57600——
2020-11-16$106.50$132.120——
2020-11-13$106.50$132.12700——
2020-11-12$106.50$132.120——
2020-11-11$106.50$129.53400——
2020-11-10$105.65$128.501,500——
2020-11-09$109.20$132.82700——
2020-11-06$110.10$133.912,000——
2020-11-05$106.85$129.960——
2020-11-04$106.85$129.960——
2020-11-03$106.85$129.96200——
2020-11-02$100.40$122.110——
2020-10-30$100.40$122.11100——
2020-10-29$100.35$122.050——
2020-10-28$100.35$122.05100——
2020-10-27$103.65$126.07100——
2020-10-26$105.95$128.870——
2020-10-23$105.95$128.870——
2020-10-22$105.95$128.870——
2020-10-21$105.95$128.870——
2020-10-20$105.95$128.870——
2020-10-19$105.95$128.87100——
2020-10-16$105.95$128.87100——
2020-10-15$105.95$128.870——
2020-10-14$105.95$128.87800——
2020-10-13$104.80$127.470——
2020-10-12$104.80$127.478,600——
2020-10-09$99.00$120.410——
2020-10-08$99.00$120.410——
2020-10-07$99.00$120.410——
2020-10-06$99.00$120.411,000——
2020-10-05$100.75$122.540——
2020-10-02$100.75$122.540——
2020-10-01$100.75$122.540——
2020-09-30$100.75$122.54400——
2020-09-29$101.40$123.33700——
2020-09-28$95.85$116.580——
2020-09-25$95.85$116.580——
2020-09-24$95.85$116.580——
2020-09-23$95.85$116.58100——
2020-09-22$95.76$116.470——
2020-09-21$95.76$116.470——
2020-09-18$95.76$116.47200——
2020-09-17$98.85$120.23200——
2020-09-16$99.00$120.41100——
2020-09-15$94.80$115.30500——
2020-09-14$93.70$113.970——
2020-09-11$93.70$113.970——
2020-09-10$93.70$113.97400——
2020-09-09$92.75$112.810——
2020-09-08$92.75$112.810——
2020-09-04$92.75$112.81100——
2020-09-03$98.50$119.800——
2020-09-02$98.50$119.80600——
2020-09-01$97.20$118.221,600——
2020-08-31$97.86$119.030——
2020-08-28$97.86$119.030——
2020-08-27$97.86$119.030——
2020-08-26$97.86$119.030——
2020-08-25$97.86$119.030——
2020-08-24$97.86$119.030——
2020-08-21$97.86$119.030——
2020-08-20$97.86$119.030——
2020-08-19$97.86$119.03900——
2020-08-18$98.23$119.48700——
2020-08-17$94.90$115.43400——
2020-08-14$95.30$115.910——
2020-08-13$95.30$115.91700——
2020-08-12$94.16$114.534,000——
2020-08-11$91.90$111.780——
2020-08-10$91.90$111.780——
2020-08-07$91.90$111.780——
2020-08-06$91.90$111.78400——
2020-08-05$91.33$111.080——
2020-08-04$91.33$111.080——
2020-08-03$91.33$111.08200——
2020-07-31$89.35$108.672,200——
2020-07-30$91.10$110.800——
2020-07-29$91.10$110.80600——
2020-07-28$90.10$109.590——
2020-07-27$90.10$109.59400——
2020-07-24$87.35$106.240——
2020-07-23$87.35$106.240——
2020-07-22$87.35$106.240——
2020-07-21$87.35$106.240——
2020-07-20$87.35$106.24200——
2020-07-17$87.15$106.000——
2020-07-16$87.15$106.00500——
2020-07-15$86.35$105.03700——
2020-07-14$83.80$101.921,900——
2020-07-13$84.40$102.650——
2020-07-10$84.40$102.650——
2020-07-09$84.40$102.65300——
2020-07-08$82.41$100.230——
2020-07-07$82.41$100.230——
2020-07-06$82.41$100.23200——
2020-07-02$82.55$100.400——
2020-07-01$82.55$100.40100——
2020-06-30$82.15$99.921,200——
2020-06-29$79.75$97.00200——
2020-06-26$78.45$95.421,600——
2020-06-25$77.75$94.57200——
2020-06-24$82.55$100.400——
2020-06-23$82.55$100.40500——
2020-06-22$82.65$100.53100——
2020-06-19$82.00$99.740——
2020-06-18$82.00$99.740——
2020-06-17$82.00$99.74100——
2020-06-16$82.00$99.74300——
2020-06-15$76.85$93.47200——
2020-06-12$76.70$93.29100——
2020-06-11$76.70$93.29500——
2020-06-10$81.15$98.70600——
2020-06-09$80.10$97.42700——
2020-06-08$80.03$97.340——
2020-06-05$80.03$97.340——
2020-06-04$80.03$97.340——
2020-06-03$80.03$97.340——
2020-06-02$80.03$97.340——
2020-06-01$80.03$97.34200——
2020-05-29$79.20$96.33800——
2020-05-28$78.55$95.541,400——
2020-05-27$80.30$97.670——
2020-05-26$80.30$97.67100——
2020-05-22$75.57$91.911,100——
2020-05-21$74.05$90.07200——
2020-05-20$74.80$90.980——
2020-05-19$74.80$90.983,100——
2020-05-18$70.69$85.980——
2020-05-15$70.69$85.980——
2020-05-14$70.69$85.98300——
2020-05-13$73.37$89.24600——
2020-05-12$71.77$87.290——
2020-05-11$71.77$87.29200——
2020-05-08$71.02$86.38200——
2020-05-07$71.50$86.960——
2020-05-06$71.50$86.96500——
2020-05-05$71.50$86.960——
2020-05-04$71.50$86.960——
2020-05-01$71.50$86.960——
2020-04-30$71.50$86.96300——
2020-04-29$72.16$87.770——
2020-04-28$72.16$87.77300——
2020-04-27$67.51$82.110——
2020-04-24$67.51$82.11200——
2020-04-23$64.03$77.88100——
2020-04-22$64.55$78.510——
2020-04-21$64.55$78.510——
2020-04-20$64.55$78.512,400——
2020-04-17$60.70$73.830——
2020-04-16$60.70$73.831,700——
2020-04-15$65.26$79.370——
2020-04-14$65.26$79.37300——
2020-04-13$61.90$75.290——
2020-04-09$61.90$75.290——
2020-04-08$61.90$75.292,600——
2020-04-07$61.90$75.29200——
2020-04-06$54.42$66.190——
2020-04-03$54.42$66.19200——
2020-04-02$58.83$71.550——
2020-04-01$58.83$71.551,400——
2020-03-31$58.83$71.550——
2020-03-30$58.83$71.55300——
2020-03-27$44.43$54.040——
2020-03-26$44.43$54.040——
2020-03-25$44.43$54.040——
2020-03-24$44.43$54.040——
2020-03-23$44.43$54.04300——
2020-03-20$55.01$66.910——
2020-03-19$55.01$66.91800——
2020-03-18$59.15$71.940——
2020-03-17$59.15$71.941,100——
2020-03-16$67.65$82.280——
2020-03-13$67.65$82.288,300——
2020-03-12$87.53$106.460——
2020-03-11$87.53$106.460——
2020-03-10$87.53$106.460——
2020-03-09$87.53$106.460——
2020-03-06$87.53$106.462,300——
2020-03-05$92.21$112.15500——
2020-03-04$91.56$111.36100——
2020-03-03$86.15$104.780——
2020-03-02$86.15$104.78600——
2020-02-28$90.65$110.260——
2020-02-27$90.65$110.261,000——
2020-02-26$93.88$114.18500——
2020-02-25$94.35$114.760——
2020-02-24$94.35$114.76200——
2020-02-21$97.85$119.010——
2020-02-20$97.85$119.01100——
2020-02-19$98.00$119.20200——
2020-02-18$99.51$121.030——
2020-02-14$99.51$121.030——
2020-02-13$99.51$121.032,600——
2020-02-12$97.85$119.016,300——
2020-02-11$96.10$116.880——
2020-02-10$96.10$116.88300——
2020-02-07$96.25$117.078,700——
2020-02-06$95.39$116.020——
2020-02-05$95.39$116.02700——
2020-02-04$95.39$116.021,900——
2020-02-03$89.45$108.80300——
2020-01-31$90.95$110.620——
2020-01-30$90.95$110.62100——
2020-01-29$89.60$108.980——
2020-01-28$89.60$108.980——
2020-01-27$89.60$108.981,400——
2020-01-24$94.00$114.330——
2020-01-23$94.00$114.330——
2020-01-22$94.00$114.330——
2020-01-21$94.00$114.330——
2020-01-17$94.00$114.330——
2020-01-16$94.00$114.330——
2020-01-15$94.00$114.33800——
2020-01-14$90.90$110.560——
2020-01-13$90.90$110.560——
2020-01-10$90.90$110.560——
2020-01-09$90.90$110.560——
2020-01-08$90.90$110.56400——
2020-01-07$91.25$110.990——
2020-01-06$91.25$110.990——
2020-01-03$91.25$110.992,900——
2020-01-02$91.55$111.35300——