Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 212.29 | 213.02 | 208.67 | 209.09 | 201.57 | 462,900 |
| 2024-08-21 | 206.30 | 211.90 | 206.30 | 211.63 | 204.02 | 897,100 |
| 2024-08-20 | 207.14 | 208.89 | 206.17 | 206.55 | 199.13 | 419,200 |
| 2024-08-19 | 207.29 | 207.87 | 205.18 | 206.75 | 199.32 | 571,400 |
| 2024-08-16 | 208.53 | 209.84 | 206.04 | 206.07 | 198.66 | 596,200 |
| 2024-08-15 | 206.00 | 210.63 | 206.00 | 209.97 | 202.42 | 937,800 |
| 2024-08-14 | 203.24 | 205.20 | 201.71 | 204.11 | 196.77 | 845,700 |
| 2024-08-13 | 196.40 | 203.66 | 195.86 | 203.05 | 195.75 | 1,252,500 |
| 2024-08-12 | 198.09 | 198.70 | 193.88 | 195.83 | 188.79 | 1,259,200 |
| 2024-08-09 | 196.74 | 198.69 | 194.71 | 198.46 | 191.33 | 803,400 |
| 2024-08-08 | 196.76 | 199.76 | 196.04 | 197.35 | 190.26 | 1,342,800 |
| 2024-08-07 | 202.98 | 203.75 | 194.49 | 194.52 | 187.53 | 1,002,400 |
| 2024-08-06 | 195.35 | 202.88 | 194.10 | 199.90 | 192.72 | 1,134,600 |
| 2024-08-05 | 199.77 | 202.44 | 195.63 | 197.27 | 190.18 | 1,458,800 |
| 2024-08-02 | 211.28 | 212.34 | 201.94 | 205.40 | 198.02 | 1,322,700 |
| 2024-08-01 | 221.83 | 223.59 | 213.22 | 216.33 | 208.55 | 1,090,900 |
| 2024-07-31 | 220.68 | 225.63 | 219.67 | 222.65 | 214.65 | 918,300 |
| 2024-07-30 | 217.91 | 220.00 | 216.46 | 218.74 | 210.88 | 879,100 |
| 2024-07-29 | 218.86 | 219.81 | 216.14 | 218.20 | 210.36 | 848,300 |
| 2024-07-26 | 215.64 | 220.96 | 215.25 | 218.54 | 210.69 | 1,065,700 |
| 2024-07-25 | 206.55 | 214.79 | 206.55 | 213.15 | 205.49 | 1,131,000 |
| 2024-07-24 | 209.47 | 213.77 | 208.31 | 208.36 | 200.87 | 1,309,800 |
| 2024-07-23 | 211.29 | 213.09 | 211.06 | 212.20 | 204.57 | 702,600 |
| 2024-07-22 | 208.25 | 211.44 | 206.46 | 210.64 | 203.07 | 822,000 |
| 2024-07-19 | 208.61 | 209.37 | 206.46 | 207.37 | 199.92 | 718,100 |
| 2024-07-18 | 210.16 | 214.93 | 208.73 | 209.64 | 202.10 | 763,600 |
| 2024-07-17 | 215.22 | 215.57 | 210.54 | 210.81 | 203.23 | 1,265,500 |
| 2024-07-16 | 207.97 | 216.32 | 207.40 | 216.13 | 208.36 | 2,086,000 |
| 2024-07-15 | 203.73 | 206.65 | 203.51 | 205.74 | 198.35 | 1,312,700 |
| 2024-07-12 | 197.72 | 204.74 | 196.93 | 204.00 | 196.67 | 2,010,700 |
| 2024-07-11 | 196.29 | 198.17 | 195.36 | 195.51 | 188.48 | 1,452,300 |
| 2024-07-10 | 189.70 | 191.64 | 187.89 | 191.60 | 184.71 | 999,200 |
| 2024-07-09 | 189.88 | 190.05 | 187.75 | 188.00 | 181.24 | 991,200 |
| 2024-07-08 | 191.20 | 191.90 | 189.90 | 190.66 | 183.81 | 879,400 |
| 2024-07-05 | 189.48 | 191.34 | 188.79 | 190.82 | 183.96 | 1,311,600 |
| 2024-07-03 | 190.52 | 192.27 | 189.47 | 189.97 | 183.14 | 575,300 |
| 2024-07-02 | 187.79 | 190.96 | 187.70 | 190.83 | 183.97 | 1,116,500 |
| 2024-07-01 | 193.02 | 193.98 | 189.26 | 190.01 | 183.18 | 1,115,000 |
| 2024-06-28 | 193.46 | 194.99 | 191.91 | 193.65 | 186.69 | 1,657,100 |
| 2024-06-27 | 191.10 | 194.20 | 189.85 | 193.46 | 186.51 | 1,471,900 |
| 2024-06-26 | 190.94 | 191.33 | 189.91 | 190.98 | 184.12 | 1,198,500 |
| 2024-06-25 | 192.59 | 193.04 | 189.86 | 192.04 | 185.14 | 1,474,400 |
| 2024-06-24 | 196.40 | 197.00 | 195.04 | 195.37 | 188.35 | 885,500 |
| 2024-06-21 | 194.20 | 195.98 | 193.02 | 195.86 | 188.82 | 2,557,200 |
| 2024-06-20 | 200.54 | 201.65 | 195.22 | 196.37 | 189.31 | 1,283,900 |
| 2024-06-18 | 201.20 | 202.97 | 200.08 | 202.22 | 194.95 | 919,700 |
| 2024-06-17 | 200.67 | 201.97 | 199.16 | 200.92 | 193.70 | 1,117,200 |
| 2024-06-14 | 204.02 | 204.77 | 200.05 | 201.47 | 194.23 | 1,310,700 |
| 2024-06-13 | 207.99 | 208.85 | 206.10 | 208.39 | 200.14 | 1,029,700 |
| 2024-06-12 | 206.71 | 210.12 | 206.41 | 208.81 | 200.54 | 1,332,100 |
| 2024-06-11 | 200.13 | 201.94 | 198.43 | 201.80 | 193.81 | 1,341,300 |
| 2024-06-10 | 197.40 | 200.25 | 196.67 | 200.07 | 192.15 | 1,468,100 |
| 2024-06-07 | 198.58 | 201.24 | 198.35 | 198.68 | 190.81 | 1,098,300 |
| 2024-06-06 | 201.47 | 203.54 | 199.38 | 199.86 | 191.95 | 748,100 |
| 2024-06-05 | 198.81 | 201.73 | 198.20 | 201.54 | 193.56 | 1,157,100 |
| 2024-06-04 | 201.48 | 204.01 | 195.22 | 196.96 | 189.16 | 2,591,300 |
| 2024-06-03 | 207.70 | 207.70 | 201.12 | 202.88 | 194.85 | 1,745,200 |
| 2024-05-31 | 205.83 | 205.91 | 201.52 | 205.74 | 197.59 | 2,771,400 |
| 2024-05-30 | 203.93 | 205.61 | 203.45 | 205.22 | 197.09 | 1,203,000 |
| 2024-05-29 | 203.51 | 204.27 | 202.82 | 203.53 | 195.47 | 1,095,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2018-06-11 | 947:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.8900 USD |
| 2026-05-15 | 0.8900 USD |
| 2026-03-06 | 0.8900 USD |
| 2026-01-02 | 0.8900 USD |
| 2025-09-26 | 0.8300 USD |
| 2025-06-20 | 0.8300 USD |
| 2025-03-21 | 0.8300 USD |
| 2024-12-20 | 0.8300 USD |
| 2024-09-27 | 0.7900 USD |
| 2024-06-14 | 0.7900 USD |
| 2024-03-14 | 0.7900 USD |
| 2023-12-14 | 0.7900 USD |
| 2023-10-05 | 0.7500 USD |
| 2023-06-15 | 0.7500 USD |
| 2023-03-16 | 0.7500 USD |
| 2022-12-15 | 0.7500 USD |
| 2022-10-27 | 1.9100 USD |
| 2022-03-24 | 0.8400 USD |
| 2021-10-28 | 1.6650 USD |
| 2021-03-25 | 2.5290 USD |
| 2020-11-12 | 2.0820 USD |
| 2020-03-26 | 0.6750 USD |
| 2019-10-24 | 1.4510 USD |
| 2019-04-04 | 0.6310 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.