Ferguson Enterprises Inc. (FERG) stock
FERGNYSEWholesale-Hardware & Plumbing & Heating Equipment & SuppliesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Oct 31, 2025Last filing: 10-Q on Aug 10, 2026Score 14/3025% above fair value
$238.68−1.77 (-0.74%)
Close on Oct 30, 2026Market cap $46.17BP/E 24.1Yield 1.37%
Price history
Ferguson Enterprises share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$238.68
-0.74% on the day
52-week range
$212.13 – $271.64
-12.1% from the high
Change over 52 weeks
-2.9%
From $245.77 on Oct 30, 2025
Average volume
2.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $240.48 | $242.70 | $235.85 | $238.68 | -0.74% | 1,425,143 |
| Oct 29, 2026 | $231.89 | $240.59 | $231.40 | $240.45 | +4.21% | 951,440 |
| Oct 28, 2026 | $232.81 | $233.00 | $227.21 | $230.74 | +0.51% | 1,177,263 |
| Oct 27, 2026 | $231.82 | $231.93 | $226.18 | $229.56 | +0.02% | 1,787,157 |
| Oct 26, 2026 | $227.80 | $231.33 | $226.83 | $229.52 | +1.17% | 1,036,976 |
| Oct 23, 2026 | $225.35 | $228.18 | $223.18 | $226.86 | -0.20% | 969,098 |
| Oct 22, 2026 | $227.31 | $228.90 | $223.19 | $227.31 | -0.29% | 1,372,597 |
| Oct 21, 2026 | $227.11 | $229.35 | $225.14 | $227.96 | +0.39% | 1,112,679 |
| Oct 20, 2026 | $222.42 | $228.66 | $220.44 | $227.08 | +0.32% | 1,809,672 |
| Oct 19, 2026 | $231.29 | $232.00 | $225.95 | $226.36 | -2.27% | 1,344,958 |
| Oct 16, 2026 | $229.88 | $235.00 | $229.49 | $231.61 | +1.25% | 2,143,289 |
| Oct 15, 2026 | $224.50 | $229.63 | $221.86 | $228.76 | +2.61% | 1,919,870 |
| Oct 14, 2026 | $220.63 | $223.30 | $217.87 | $222.94 | +0.04% | 1,358,657 |
| Oct 13, 2026 | $221.10 | $223.81 | $220.29 | $222.86 | +1.05% | 945,844 |
| Oct 12, 2026 | $218.74 | $221.53 | $216.06 | $220.55 | +0.23% | 976,185 |
| Oct 9, 2026 | $217.32 | $221.06 | $215.87 | $220.04 | +1.53% | 940,193 |
| Oct 8, 2026 | $213.38 | $216.79 | $212.49 | $216.73 | +0.78% | 1,582,679 |
| Oct 7, 2026 | $220.29 | $221.14 | $214.51 | $215.06 | -3.70% | 1,190,551 |
| Oct 6, 2026 | $223.56 | $227.40 | $223.27 | $223.33 | +0.18% | 994,100 |
| Oct 5, 2026 | $222.77 | $225.18 | $218.42 | $222.93 | -0.18% | 1,312,020 |
| Oct 2, 2026 | $224.18 | $226.18 | $222.54 | $223.33 | +0.83% | 1,841,755 |
| Oct 1, 2026 | $222.26 | $224.45 | $218.26 | $221.49 | -0.51% | 2,017,383 |
| Sep 30, 2026 | $224.86 | $225.96 | $222.24 | $222.62 | -0.56% | 1,518,874 |
| Sep 29, 2026 | $226.80 | $228.77 | $222.27 | $223.87 | -1.51% | 1,361,435 |
| Sep 28, 2026 | $221.30 | $227.94 | $220.04 | $227.30 | +2.05% | 2,127,670 |
| Sep 25, 2026 | $220.12 | $224.22 | $218.97 | $222.74 | +1.17% | 1,227,974 |
| Sep 24, 2026 | $219.78 | $224.35 | $218.48 | $220.17 | -0.45% | 1,342,522 |
| Sep 23, 2026 | $220.65 | $223.72 | $220.26 | $221.17 | 0.00% | 1,453,342 |
| Sep 22, 2026 | $218.97 | $221.67 | $217.92 | $221.17 | +2.33% | 1,163,494 |
| Sep 21, 2026 | $215.74 | $217.75 | $212.13 | $216.14 | +0.80% | 1,220,261 |
| Sep 18, 2026 | $213.24 | $215.38 | $213.01 | $214.43 | +0.08% | 2,092,061 |
| Sep 17, 2026 | $218.23 | $219.12 | $212.82 | $214.26 | -0.04% | 1,888,823 |
| Sep 16, 2026 | $215.54 | $219.51 | $213.14 | $214.35 | -0.35% | 1,439,069 |
| Sep 15, 2026 | $219.04 | $221.44 | $214.71 | $215.11 | -3.24% | 1,853,091 |
| Sep 14, 2026 | $219.35 | $222.65 | $218.08 | $222.31 | -0.10% | 1,096,745 |
| Sep 11, 2026 | $223.52 | $225.30 | $221.99 | $222.54 | +0.71% | 919,310 |
| Sep 10, 2026 | $221.91 | $222.42 | $220.04 | $220.97 | -1.01% | 1,030,761 |
| Sep 9, 2026 | $225.68 | $227.23 | $222.07 | $223.22 | -1.36% | 1,010,325 |
| Sep 8, 2026 | $229.21 | $230.44 | $226.25 | $226.30 | -0.92% | 967,740 |
| Sep 4, 2026 | $222.20 | $230.17 | $222.10 | $228.41 | +2.32% | 1,166,826 |
| Sep 3, 2026 | $223.40 | $223.80 | $220.00 | $223.23 | +0.90% | 1,472,429 |
| Sep 2, 2026 | $218.27 | $222.09 | $215.80 | $221.23 | +1.06% | 1,667,850 |
| Sep 1, 2026 | $222.72 | $226.00 | $218.05 | $218.91 | -2.49% | 1,925,422 |
| Aug 31, 2026 | $227.04 | $229.01 | $224.28 | $224.51 | -1.74% | 1,624,516 |
| Aug 28, 2026 | $234.39 | $234.68 | $227.92 | $228.49 | -2.04% | 1,000,749 |
| Aug 27, 2026 | $232.67 | $234.78 | $231.23 | $233.26 | -1.05% | 1,019,883 |
| Aug 26, 2026 | $234.60 | $240.48 | $233.06 | $235.73 | +1.32% | 1,541,763 |
| Aug 25, 2026 | $237.98 | $237.98 | $231.97 | $232.67 | -1.60% | 1,656,079 |
| Aug 24, 2026 | $242.24 | $243.68 | $235.54 | $236.45 | -2.39% | 1,290,978 |
| Aug 21, 2026 | $240.35 | $243.13 | $239.20 | $242.24 | +1.17% | 995,262 |
| Aug 20, 2026 | $241.24 | $242.82 | $238.83 | $239.44 | -1.54% | 968,544 |
| Aug 19, 2026 | $244.67 | $249.47 | $242.45 | $243.19 | -0.52% | 1,478,740 |
| Aug 18, 2026 | $243.16 | $245.74 | $240.84 | $244.47 | -0.21% | 1,770,876 |
| Aug 17, 2026 | $243.65 | $247.16 | $240.82 | $244.98 | +0.02% | 1,448,320 |
| Aug 14, 2026 | $247.76 | $250.22 | $244.50 | $244.94 | -1.28% | 1,268,311 |
| Aug 13, 2026 | $246.17 | $248.29 | $243.10 | $248.12 | +1.20% | 2,045,025 |
| Aug 12, 2026 | $254.44 | $254.75 | $245.05 | $245.18 | -2.52% | 1,438,879 |
| Aug 11, 2026 | $262.73 | $264.23 | $251.35 | $251.51 | -4.65% | 2,323,375 |
| Aug 10, 2026 | $262.72 | $267.84 | $259.09 | $263.78 | +2.76% | 2,617,193 |
| Aug 7, 2026 | $254.18 | $260.88 | $254.18 | $256.69 | +1.31% | 2,617,046 |
| Aug 6, 2026 | $256.32 | $257.57 | $252.41 | $253.37 | -0.74% | 2,697,287 |
| Aug 5, 2026 | $253.55 | $256.03 | $252.22 | $255.25 | -0.10% | 2,483,072 |
| Aug 4, 2026 | $249.84 | $258.92 | $249.79 | $255.51 | +2.17% | 46,181,940 |
| Aug 3, 2026 | $252.00 | $256.99 | $247.51 | $250.08 | +6.72% | 10,851,490 |
| Jul 31, 2026 | $228.35 | $236.54 | $226.80 | $234.33 | +3.52% | 1,999,901 |
| Jul 30, 2026 | $229.41 | $229.72 | $223.64 | $226.36 | +0.07% | 1,416,822 |
| Jul 29, 2026 | $226.38 | $228.65 | $222.48 | $226.20 | -2.51% | 2,051,831 |
| Jul 28, 2026 | $235.28 | $236.31 | $228.30 | $232.02 | -0.89% | 1,410,019 |
| Jul 27, 2026 | $231.86 | $236.24 | $229.71 | $234.10 | +1.49% | 1,059,053 |
| Jul 24, 2026 | $227.99 | $233.81 | $226.94 | $230.67 | +0.87% | 1,084,081 |
| Jul 23, 2026 | $227.20 | $231.69 | $226.28 | $228.67 | -0.42% | 865,983 |
| Jul 22, 2026 | $228.73 | $231.38 | $227.48 | $229.63 | +1.38% | 717,912 |
| Jul 21, 2026 | $229.86 | $230.98 | $224.32 | $226.50 | -1.10% | 1,476,879 |
| Jul 20, 2026 | $233.54 | $234.24 | $228.10 | $229.02 | -1.29% | 812,323 |
| Jul 17, 2026 | $233.12 | $236.37 | $230.61 | $232.02 | -0.89% | 1,009,312 |
| Jul 16, 2026 | $230.12 | $234.83 | $227.69 | $234.10 | +1.55% | 1,255,420 |
| Jul 15, 2026 | $234.58 | $234.92 | $229.95 | $230.52 | -1.77% | 1,070,171 |
| Jul 14, 2026 | $235.43 | $237.10 | $232.53 | $234.68 | +0.64% | 1,374,845 |
| Jul 13, 2026 | $227.96 | $234.57 | $227.86 | $233.19 | +2.52% | 1,568,783 |
| Jul 10, 2026 | $225.42 | $228.95 | $224.74 | $227.46 | +1.26% | 1,257,084 |
| Jul 9, 2026 | $222.60 | $225.69 | $222.31 | $224.62 | +1.43% | 1,476,012 |
| Jul 8, 2026 | $221.63 | $223.72 | $218.54 | $221.46 | -0.77% | 1,111,811 |
| Jul 7, 2026 | $221.37 | $223.94 | $220.91 | $223.18 | -2.51% | 1,440,136 |
| Jul 6, 2026 | $230.03 | $230.30 | $226.07 | $228.92 | -0.57% | 1,293,354 |
| Jul 2, 2026 | $232.36 | $233.47 | $226.18 | $230.24 | +0.45% | 1,006,505 |
| Jul 1, 2026 | $236.80 | $237.40 | $229.19 | $229.20 | -3.43% | 1,283,106 |
| Jun 30, 2026 | $239.60 | $240.05 | $236.22 | $237.33 | -0.54% | 1,233,271 |
| Jun 29, 2026 | $235.51 | $239.06 | $233.65 | $238.61 | 0.00% | 1,073,568 |
| Jun 26, 2026 | $238.81 | $238.88 | $234.60 | $238.61 | -0.89% | 1,591,668 |
| Jun 25, 2026 | $238.35 | $245.15 | $236.92 | $240.76 | +1.72% | 1,380,989 |
| Jun 24, 2026 | $235.36 | $240.08 | $234.25 | $236.68 | +1.12% | 961,024 |
| Jun 23, 2026 | $231.25 | $236.18 | $228.58 | $234.05 | -1.36% | 1,062,820 |
| Jun 22, 2026 | $238.03 | $239.62 | $235.26 | $237.28 | -0.45% | 1,245,393 |
| Jun 18, 2026 | $231.03 | $241.86 | $231.03 | $238.35 | +3.80% | 2,049,622 |
| Jun 17, 2026 | $234.19 | $239.57 | $229.58 | $229.62 | -2.21% | 1,425,618 |
| Jun 16, 2026 | $235.91 | $237.33 | $232.45 | $234.80 | -0.32% | 1,245,121 |
| Jun 15, 2026 | $234.75 | $237.57 | $233.85 | $235.56 | +2.38% | 2,012,431 |
| Jun 12, 2026 | $230.51 | $230.89 | $225.58 | $230.08 | +0.90% | 1,169,357 |
| Jun 11, 2026 | $224.85 | $228.54 | $222.41 | $228.03 | +1.55% | 1,445,412 |
| Jun 10, 2026 | $233.81 | $233.84 | $223.36 | $224.56 | -4.62% | 1,658,047 |
| Jun 9, 2026 | $226.44 | $235.50 | $226.44 | $235.44 | +4.97% | 1,827,680 |
| Jun 8, 2026 | $228.30 | $229.65 | $224.06 | $224.29 | -2.30% | 1,219,679 |
| Jun 5, 2026 | $228.90 | $231.30 | $226.70 | $229.58 | -0.44% | 1,374,556 |
| Jun 4, 2026 | $227.34 | $231.13 | $226.45 | $230.60 | +1.99% | 1,366,112 |
| Jun 3, 2026 | $227.80 | $230.75 | $226.09 | $226.09 | -0.66% | 1,259,192 |
| Jun 2, 2026 | $225.45 | $229.60 | $225.38 | $227.60 | +1.44% | 1,390,794 |
| Jun 1, 2026 | $222.03 | $224.62 | $219.82 | $224.38 | -0.70% | 1,321,753 |
| May 29, 2026 | $225.64 | $226.91 | $224.11 | $225.97 | -0.23% | 2,069,965 |
| May 28, 2026 | $227.23 | $229.26 | $225.83 | $226.49 | -1.44% | 1,343,035 |
| May 27, 2026 | $229.54 | $232.35 | $228.70 | $229.80 | +1.10% | 1,445,815 |
| May 26, 2026 | $223.71 | $228.27 | $223.61 | $227.30 | +1.79% | 1,113,486 |
| May 22, 2026 | $225.06 | $225.38 | $222.05 | $223.31 | -0.19% | 974,080 |
| May 21, 2026 | $222.50 | $226.24 | $219.76 | $223.74 | -0.86% | 1,953,045 |
| May 20, 2026 | $222.38 | $226.29 | $219.91 | $225.68 | +1.85% | 1,848,437 |
| May 19, 2026 | $217.59 | $222.02 | $214.44 | $221.57 | +0.74% | 1,797,576 |
| May 18, 2026 | $223.63 | $225.49 | $218.29 | $219.95 | -1.73% | 1,543,507 |
| May 15, 2026 | $227.51 | $227.53 | $223.39 | $223.82 | -3.53% | 1,605,885 |
| May 14, 2026 | $235.18 | $236.00 | $231.15 | $232.00 | -0.69% | 978,594 |
| May 13, 2026 | $237.93 | $237.93 | $231.00 | $233.62 | -1.88% | 941,940 |
| May 12, 2026 | $243.12 | $244.77 | $236.97 | $238.10 | -2.41% | 1,582,729 |
| May 11, 2026 | $241.74 | $245.72 | $240.67 | $243.98 | +1.09% | 1,631,566 |
| May 8, 2026 | $246.53 | $247.15 | $240.23 | $241.34 | -2.11% | 1,382,157 |
| May 7, 2026 | $252.81 | $256.30 | $245.46 | $246.53 | -2.25% | 1,265,042 |
| May 6, 2026 | $254.47 | $257.85 | $250.90 | $252.21 | -0.24% | 1,359,413 |
| May 5, 2026 | $258.52 | $260.00 | $250.85 | $252.81 | -3.06% | 1,962,132 |
| May 4, 2026 | $263.20 | $264.34 | $260.00 | $260.80 | -1.31% | 1,366,711 |
| May 1, 2026 | $266.84 | $268.42 | $263.48 | $264.27 | -1.28% | 1,205,009 |
| Apr 30, 2026 | $259.65 | $268.67 | $259.61 | $267.71 | +4.51% | 1,372,578 |
| Apr 29, 2026 | $259.79 | $259.80 | $253.19 | $256.16 | -0.78% | 1,086,580 |
| Apr 28, 2026 | $263.41 | $263.41 | $257.39 | $258.18 | -2.29% | 1,064,923 |
| Apr 27, 2026 | $263.94 | $267.20 | $261.81 | $264.22 | +0.24% | 1,213,505 |
| Apr 24, 2026 | $261.94 | $264.12 | $260.00 | $263.59 | +0.08% | 1,120,498 |
| Apr 23, 2026 | $264.31 | $266.32 | $261.14 | $263.37 | +0.50% | 1,353,631 |
| Apr 22, 2026 | $267.00 | $268.95 | $260.61 | $262.07 | -0.36% | 1,444,127 |
| Apr 21, 2026 | $266.62 | $268.60 | $262.89 | $263.01 | -0.16% | 1,918,554 |
| Apr 20, 2026 | $259.71 | $264.37 | $259.35 | $263.42 | +1.12% | 2,224,875 |
| Apr 17, 2026 | $261.70 | $265.12 | $259.90 | $260.49 | +1.34% | 1,816,449 |
| Apr 16, 2026 | $257.44 | $259.82 | $256.48 | $257.05 | -0.04% | 1,169,522 |
| Apr 15, 2026 | $258.30 | $258.73 | $253.71 | $257.16 | -0.66% | 1,003,569 |
| Apr 14, 2026 | $259.22 | $259.66 | $256.41 | $258.86 | +0.16% | 876,559 |
| Apr 13, 2026 | $254.87 | $258.97 | $254.36 | $258.45 | +0.72% | 1,138,500 |
| Apr 10, 2026 | $256.31 | $258.15 | $254.02 | $256.61 | +1.15% | 1,113,841 |
| Apr 9, 2026 | $247.73 | $255.82 | $247.73 | $253.68 | +1.80% | 1,270,483 |
| Apr 8, 2026 | $247.30 | $251.41 | $246.50 | $249.20 | +5.63% | 1,769,189 |
| Apr 7, 2026 | $236.98 | $238.00 | $233.32 | $235.92 | -1.33% | 1,359,614 |
| Apr 6, 2026 | $235.07 | $239.38 | $232.69 | $239.10 | +1.71% | 1,358,586 |
| Apr 2, 2026 | $233.68 | $241.74 | $232.71 | $235.07 | -1.67% | 1,511,546 |
| Apr 1, 2026 | $235.41 | $241.86 | $235.25 | $239.06 | +2.49% | 2,272,948 |
| Mar 31, 2026 | $227.91 | $236.54 | $227.04 | $233.26 | +4.30% | 1,682,518 |
| Mar 30, 2026 | $227.47 | $227.91 | $222.45 | $223.65 | -0.49% | 1,124,574 |
| Mar 27, 2026 | $220.68 | $225.39 | $220.40 | $224.76 | +1.56% | 945,319 |
| Mar 26, 2026 | $226.45 | $229.26 | $221.28 | $221.31 | -3.29% | 868,169 |
| Mar 25, 2026 | $228.48 | $229.75 | $224.49 | $228.84 | +1.29% | 1,045,000 |
| Mar 24, 2026 | $220.08 | $226.45 | $218.72 | $225.93 | +1.54% | 1,417,719 |
| Mar 23, 2026 | $223.03 | $227.27 | $222.06 | $222.50 | +2.27% | 1,012,311 |
| Mar 20, 2026 | $218.34 | $220.00 | $215.87 | $217.56 | -0.07% | 1,648,135 |
| Mar 19, 2026 | $216.71 | $220.66 | $214.51 | $217.71 | -1.87% | 1,658,609 |
| Mar 18, 2026 | $225.77 | $227.61 | $220.79 | $221.86 | -1.80% | 1,276,952 |
| Mar 17, 2026 | $227.00 | $227.45 | $223.01 | $225.92 | +1.06% | 1,128,255 |
| Mar 16, 2026 | $224.00 | $225.64 | $221.80 | $223.55 | +0.68% | 1,128,501 |
| Mar 13, 2026 | $221.71 | $222.77 | $219.32 | $222.05 | +1.06% | 1,092,690 |
| Mar 12, 2026 | $229.18 | $230.32 | $219.03 | $219.73 | -5.14% | 1,417,018 |
| Mar 11, 2026 | $227.63 | $231.95 | $224.78 | $231.63 | +1.63% | 1,651,054 |
| Mar 10, 2026 | $231.29 | $232.14 | $227.56 | $227.91 | -1.16% | 1,014,654 |
| Mar 9, 2026 | $225.38 | $230.81 | $221.03 | $230.58 | +0.15% | 1,802,555 |
| Mar 6, 2026 | $234.86 | $235.26 | $229.60 | $230.24 | -4.00% | 1,846,585 |
| Mar 5, 2026 | $245.37 | $246.93 | $238.68 | $239.84 | -2.95% | 1,099,466 |
| Mar 4, 2026 | $249.13 | $250.03 | $245.46 | $247.13 | -0.33% | 1,548,321 |
| Mar 3, 2026 | $249.53 | $249.90 | $243.60 | $247.96 | -3.57% | 1,364,018 |
| Mar 2, 2026 | $258.28 | $260.82 | $254.91 | $257.15 | -1.38% | 1,210,707 |
| Feb 27, 2026 | $262.00 | $263.69 | $255.81 | $260.76 | -1.56% | 2,167,817 |
| Feb 26, 2026 | $261.60 | $266.05 | $254.62 | $264.89 | +1.62% | 2,208,136 |
| Feb 25, 2026 | $260.83 | $261.77 | $252.14 | $260.66 | -0.45% | 1,777,781 |
| Feb 24, 2026 | $247.03 | $262.69 | $246.64 | $261.85 | +4.19% | 2,273,851 |
| Feb 23, 2026 | $253.65 | $257.72 | $249.71 | $251.31 | -1.45% | 1,693,840 |
| Feb 20, 2026 | $257.03 | $262.33 | $252.69 | $255.00 | -1.10% | 1,416,029 |
| Feb 19, 2026 | $259.02 | $260.34 | $256.06 | $257.84 | -0.83% | 1,083,103 |
| Feb 18, 2026 | $257.44 | $263.10 | $255.33 | $260.00 | +0.13% | 1,041,696 |
| Feb 17, 2026 | $259.22 | $261.03 | $256.95 | $259.67 | -0.65% | 939,084 |
| Feb 13, 2026 | $261.61 | $264.72 | $258.85 | $261.36 | -0.87% | 1,549,428 |
| Feb 12, 2026 | $265.87 | $271.64 | $263.01 | $263.66 | -1.38% | 1,161,991 |
| Feb 11, 2026 | $264.04 | $267.66 | $263.08 | $267.36 | +1.32% | 2,073,781 |
| Feb 10, 2026 | $263.20 | $264.80 | $260.08 | $263.88 | +0.87% | 1,246,462 |
| Feb 9, 2026 | $263.10 | $265.00 | $260.02 | $261.61 | -0.44% | 841,774 |
| Feb 6, 2026 | $256.20 | $263.34 | $256.03 | $262.76 | +3.14% | 1,522,036 |
| Feb 5, 2026 | $257.14 | $257.61 | $251.89 | $254.75 | -2.41% | 1,634,695 |
| Feb 4, 2026 | $259.00 | $262.59 | $257.12 | $261.05 | +1.32% | 2,229,787 |
| Feb 3, 2026 | $255.39 | $262.88 | $253.74 | $257.65 | +1.06% | 1,864,698 |
| Feb 2, 2026 | $252.02 | $255.70 | $249.73 | $254.94 | +0.98% | 1,310,487 |
| Jan 30, 2026 | $255.17 | $257.00 | $250.14 | $252.46 | -1.55% | 1,331,658 |
| Jan 29, 2026 | $253.42 | $256.47 | $250.29 | $256.43 | +1.87% | 874,300 |
| Jan 28, 2026 | $251.40 | $252.72 | $247.22 | $251.73 | +0.06% | 982,702 |
| Jan 27, 2026 | $253.64 | $254.68 | $249.66 | $251.57 | -1.15% | 957,601 |
| Jan 26, 2026 | $253.23 | $255.48 | $252.50 | $254.50 | +0.19% | 1,461,126 |
| Jan 23, 2026 | $252.21 | $254.54 | $249.91 | $254.02 | +0.89% | 1,125,405 |
| Jan 22, 2026 | $252.03 | $255.43 | $250.35 | $251.77 | +0.97% | 2,097,395 |
| Jan 21, 2026 | $243.59 | $251.19 | $242.83 | $249.35 | +2.77% | 1,062,989 |
| Jan 20, 2026 | $244.37 | $246.19 | $241.97 | $242.62 | -2.56% | 977,962 |
| Jan 16, 2026 | $250.54 | $252.95 | $248.19 | $249.00 | -0.34% | 973,089 |
| Jan 15, 2026 | $248.30 | $250.39 | $247.09 | $249.86 | +1.53% | 1,180,601 |
| Jan 14, 2026 | $243.62 | $246.34 | $242.01 | $246.10 | +1.23% | 1,319,029 |
| Jan 13, 2026 | $242.30 | $244.17 | $240.10 | $243.10 | +0.65% | 821,795 |
| Jan 12, 2026 | $237.58 | $241.99 | $237.15 | $241.53 | +1.12% | 1,048,086 |
| Jan 9, 2026 | $232.66 | $239.60 | $231.80 | $238.86 | +4.11% | 1,695,446 |
| Jan 8, 2026 | $220.94 | $231.72 | $220.72 | $229.42 | +3.40% | 1,674,305 |
| Jan 7, 2026 | $227.97 | $228.80 | $221.82 | $221.87 | -1.83% | 1,649,333 |
| Jan 6, 2026 | $227.89 | $227.91 | $223.53 | $226.01 | -0.70% | 1,325,279 |
| Jan 5, 2026 | $223.92 | $229.15 | $223.92 | $227.60 | +1.15% | 978,598 |
| Jan 2, 2026 | $223.16 | $225.74 | $222.01 | $225.02 | +1.07% | 879,942 |
| Dec 31, 2025 | $225.69 | $225.69 | $222.36 | $222.63 | -1.30% | 831,497 |
| Dec 30, 2025 | $226.18 | $226.85 | $225.27 | $225.57 | -0.66% | 787,311 |
| Dec 29, 2025 | $228.88 | $229.24 | $225.94 | $227.06 | -0.71% | 665,420 |
| Dec 26, 2025 | $228.44 | $228.82 | $227.45 | $228.69 | +0.07% | 367,245 |
| Dec 24, 2025 | $227.75 | $228.91 | $226.66 | $228.53 | +0.54% | 346,601 |
| Dec 23, 2025 | $228.55 | $229.23 | $225.73 | $227.30 | -1.04% | 777,010 |
| Dec 22, 2025 | $230.91 | $230.99 | $227.16 | $229.70 | +0.37% | 920,319 |
| Dec 19, 2025 | $226.04 | $229.80 | $225.44 | $228.85 | +1.23% | 2,494,217 |
| Dec 18, 2025 | $229.09 | $232.11 | $225.67 | $226.06 | +0.47% | 1,442,131 |
| Dec 17, 2025 | $223.06 | $225.29 | $221.50 | $225.00 | +0.13% | 1,776,231 |
| Dec 16, 2025 | $225.30 | $227.71 | $223.48 | $224.70 | -0.34% | 1,530,676 |
| Dec 15, 2025 | $226.13 | $227.20 | $222.96 | $225.47 | +0.36% | 1,658,704 |
| Dec 12, 2025 | $231.17 | $231.99 | $223.70 | $224.66 | -1.55% | 1,839,710 |
| Dec 11, 2025 | $233.31 | $233.85 | $227.52 | $228.20 | -1.35% | 2,169,585 |
| Dec 10, 2025 | $226.02 | $233.46 | $225.74 | $231.32 | +2.34% | 2,632,871 |
| Dec 9, 2025 | $232.60 | $238.60 | $225.21 | $226.02 | -8.05% | 3,871,158 |
| Dec 8, 2025 | $249.32 | $250.49 | $244.51 | $245.80 | -1.04% | 1,876,251 |
| Dec 5, 2025 | $249.52 | $251.18 | $247.99 | $248.38 | -0.46% | 1,584,918 |
| Dec 4, 2025 | $253.26 | $253.29 | $249.13 | $249.52 | -1.31% | 1,390,975 |
| Dec 3, 2025 | $252.09 | $253.44 | $250.34 | $252.84 | +0.22% | 885,735 |
| Dec 2, 2025 | $253.45 | $253.45 | $250.48 | $252.29 | +0.30% | 862,880 |
| Dec 1, 2025 | $249.48 | $252.30 | $248.44 | $251.54 | -0.05% | 2,109,550 |
| Nov 28, 2025 | $254.06 | $254.70 | $251.44 | $251.67 | -0.34% | 988,597 |
| Nov 26, 2025 | $247.94 | $254.82 | $247.94 | $252.54 | +1.83% | 1,128,601 |
| Nov 25, 2025 | $241.31 | $248.55 | $240.85 | $248.00 | +3.03% | 961,053 |
| Nov 24, 2025 | $236.96 | $241.98 | $236.43 | $240.71 | +1.60% | 1,925,888 |
| Nov 21, 2025 | $234.12 | $237.94 | $231.24 | $236.92 | +2.26% | 1,606,039 |
| Nov 20, 2025 | $239.30 | $241.01 | $231.38 | $231.69 | -2.12% | 1,601,273 |
| Nov 19, 2025 | $235.72 | $238.90 | $235.25 | $236.71 | +0.07% | 1,293,697 |
| Nov 18, 2025 | $234.43 | $238.16 | $233.00 | $236.54 | +0.36% | 1,658,820 |
| Nov 17, 2025 | $242.35 | $242.35 | $235.21 | $235.69 | -2.93% | 1,713,839 |
| Nov 14, 2025 | $240.65 | $244.50 | $239.40 | $242.80 | -0.16% | 1,375,880 |
| Nov 13, 2025 | $251.68 | $251.68 | $242.72 | $243.18 | -3.93% | 2,340,193 |
| Nov 12, 2025 | $255.41 | $256.93 | $252.97 | $253.13 | -0.39% | 2,111,098 |
| Nov 11, 2025 | $252.09 | $255.25 | $250.84 | $254.13 | +1.01% | 1,260,246 |
| Nov 10, 2025 | $252.22 | $253.59 | $248.76 | $251.59 | +0.77% | 1,524,478 |
| Nov 7, 2025 | $242.44 | $250.12 | $241.51 | $249.66 | +1.45% | 1,808,364 |
| Nov 6, 2025 | $249.72 | $250.64 | $245.78 | $246.10 | -1.16% | 1,872,284 |
| Nov 5, 2025 | $242.89 | $249.26 | $241.43 | $249.00 | +1.69% | 3,458,680 |
| Nov 4, 2025 | $243.14 | $247.26 | $242.56 | $244.85 | -1.09% | 1,031,074 |
| Nov 3, 2025 | $248.51 | $250.40 | $245.63 | $247.56 | -0.38% | 1,656,079 |
| Oct 31, 2025 | $246.24 | $248.67 | $244.35 | $248.50 | +1.11% | 2,158,076 |
| Oct 30, 2025 | $248.84 | $252.08 | $245.75 | $245.77 | -1.33% | 995,157 |
| Oct 29, 2025 | $247.46 | $252.52 | $245.60 | $249.08 | +0.76% | 972,637 |
| Oct 28, 2025 | $249.49 | $250.98 | $247.11 | $247.19 | -1.52% | 1,274,243 |
| Oct 27, 2025 | $250.60 | $252.36 | $249.13 | $251.01 | +0.74% | 1,544,329 |
| Oct 24, 2025 | $248.01 | $251.15 | $247.36 | $249.17 | +1.69% | 1,957,744 |
| Oct 23, 2025 | $240.69 | $246.35 | $239.95 | $245.02 | +1.96% | 1,369,956 |
| Oct 22, 2025 | $243.36 | $244.71 | $240.16 | $240.30 | -1.79% | 1,238,022 |
| Oct 21, 2025 | $241.23 | $246.65 | $240.61 | $244.68 | +1.10% | 1,505,826 |
| Oct 20, 2025 | $239.94 | $242.51 | $237.91 | $242.02 | – | 1,467,631 |
Seasonality
FERG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 1.0% | -7.2% | 5.9% | 1.0% | 2.7% | 4.5% | -1.2% | 0.8% | 3.1% | 5.6% | 1.8% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 13.9% | 3.3% | -10.2% | 14.8% | -15.3% | 5.0% | -1.3% | -3.8% | -0.8% | 7.2% | ||
| 2025 | 4.3% | -2.0% | -9.3% | 5.9% | 7.5% | 19.9% | 2.6% | 3.5% | -2.5% | 10.7% | 1.3% | -11.5% |
| 2024 | -2.7% | 12.6% | 3.7% | -3.9% | -2.0% | -5.5% | 15.0% | -7.6% | -3.1% | -0.9% | 9.8% | -19.2% |
| 2023 | 12.1% | 1.2% | -6.6% | 5.3% | 2.9% | 9.1% | 2.7% | -0.0% | 1.8% | -8.3% | 14.1% | 13.2% |
| 2022 | -11.5% | -4.1% | -11.4% | -7.0% | -4.1% | -7.4% | 13.9% | -8.4% | -10.9% | 8.0% | 7.3% | 8.9% |
| 2021 | 0.4% | 1.5% | 1.7% | 5.3% | 7.5% | 2.6% | 0.4% | 3.1% | -3.4% | 9.6% | 0.8% | 17.7% |
| 2020 | -0.7% | -0.3% | -35.1% | 21.5% | 10.8% | 3.7% | 8.8% | 9.5% | 3.0% | -0.3% | 11.7% | 7.7% |
| 2019 | 6.5% | 5.3% | -9.8% | 12.1% | -1.9% | 2.4% | 5.4% | -5.2% | 4.2% | 17.0% | 5.5% | 2.1% |
| 2018 | 8.0% | -8.4% | 5.2% | 3.9% | -0.0% | 2.8% | 0.3% | 0.4% | 7.4% | -21.7% | -2.4% | -2.1% |
| 2017 | 3.2% | 0.6% | -0.1% | 0.9% | 4.9% | -5.6% | -2.9% | -3.5% | 12.0% | 10.1% | 1.9% | -0.2% |