Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 208.57 | 209.43 | 204.82 | 205.39 | 197.26 | 1,254,600 |
| 2024-05-24 | 208.27 | 209.50 | 206.83 | 208.28 | 200.03 | 633,700 |
| 2024-05-23 | 212.01 | 212.02 | 206.41 | 207.43 | 199.22 | 943,400 |
| 2024-05-22 | 209.95 | 211.95 | 209.25 | 210.14 | 201.82 | 1,110,200 |
| 2024-05-21 | 212.34 | 212.35 | 210.20 | 211.91 | 203.52 | 598,100 |
| 2024-05-20 | 211.21 | 212.91 | 211.11 | 212.56 | 204.14 | 722,900 |
| 2024-05-17 | 211.66 | 213.32 | 210.22 | 210.70 | 202.36 | 1,120,700 |
| 2024-05-16 | 219.14 | 220.74 | 211.71 | 211.79 | 203.40 | 1,418,700 |
| 2024-05-15 | 218.60 | 220.82 | 218.07 | 220.73 | 211.99 | 720,600 |
| 2024-05-14 | 218.83 | 219.27 | 217.27 | 218.75 | 210.09 | 776,300 |
| 2024-05-13 | 222.44 | 222.50 | 219.67 | 219.69 | 210.99 | 637,000 |
| 2024-05-10 | 222.41 | 222.57 | 220.56 | 221.53 | 212.76 | 543,600 |
| 2024-05-09 | 220.18 | 221.82 | 218.81 | 220.52 | 211.79 | 593,900 |
| 2024-05-08 | 219.59 | 220.06 | 218.47 | 219.53 | 210.84 | 613,200 |
| 2024-05-07 | 218.96 | 220.31 | 218.47 | 218.97 | 210.30 | 927,200 |
| 2024-05-06 | 218.53 | 219.00 | 216.73 | 218.66 | 210.00 | 703,500 |
| 2024-05-03 | 216.38 | 219.20 | 215.90 | 217.17 | 208.57 | 836,900 |
| 2024-05-02 | 213.26 | 213.86 | 210.84 | 213.29 | 204.84 | 1,026,400 |
| 2024-05-01 | 210.52 | 214.48 | 209.62 | 211.43 | 203.06 | 777,100 |
| 2024-04-30 | 214.54 | 215.17 | 209.87 | 209.90 | 201.59 | 1,332,800 |
| 2024-04-29 | 215.23 | 215.93 | 212.96 | 215.16 | 206.64 | 697,300 |
| 2024-04-26 | 213.43 | 214.59 | 212.49 | 213.33 | 204.88 | 944,500 |
| 2024-04-25 | 207.43 | 213.97 | 205.07 | 212.83 | 204.40 | 1,216,500 |
| 2024-04-24 | 210.72 | 213.64 | 209.07 | 209.19 | 200.91 | 1,076,100 |
| 2024-04-23 | 210.17 | 212.87 | 209.05 | 211.90 | 203.51 | 732,600 |
| 2024-04-22 | 209.16 | 209.94 | 207.20 | 208.19 | 199.95 | 1,134,800 |
| 2024-04-19 | 210.15 | 211.19 | 208.29 | 208.80 | 200.53 | 685,500 |
| 2024-04-18 | 210.57 | 213.22 | 208.86 | 209.54 | 201.24 | 813,900 |
| 2024-04-17 | 216.18 | 216.18 | 210.49 | 211.44 | 203.07 | 1,163,800 |
| 2024-04-16 | 214.01 | 216.09 | 213.08 | 215.40 | 206.87 | 1,273,100 |
| 2024-04-15 | 219.71 | 220.39 | 212.91 | 215.01 | 206.50 | 2,528,700 |
| 2024-04-12 | 216.34 | 217.89 | 215.35 | 216.32 | 207.75 | 939,000 |
| 2024-04-11 | 218.64 | 219.31 | 215.78 | 218.26 | 209.62 | 1,552,100 |
| 2024-04-10 | 217.34 | 221.97 | 216.74 | 220.45 | 211.72 | 1,446,000 |
| 2024-04-09 | 224.15 | 224.21 | 219.91 | 222.05 | 213.26 | 1,635,100 |
| 2024-04-08 | 224.60 | 224.86 | 222.91 | 223.58 | 214.73 | 1,053,500 |
| 2024-04-05 | 220.83 | 223.86 | 220.83 | 223.85 | 214.99 | 898,000 |
| 2024-04-04 | 220.56 | 223.70 | 218.85 | 221.33 | 212.57 | 2,171,700 |
| 2024-04-03 | 216.13 | 219.25 | 215.95 | 218.53 | 209.88 | 899,700 |
| 2024-04-02 | 215.90 | 217.65 | 214.73 | 216.89 | 208.30 | 700,900 |
| 2024-04-01 | 219.06 | 219.07 | 217.09 | 217.28 | 208.68 | 580,800 |
| 2024-03-28 | 219.29 | 220.04 | 218.36 | 218.43 | 209.78 | 682,200 |
| 2024-03-27 | 221.33 | 221.56 | 218.52 | 218.95 | 210.28 | 892,000 |
| 2024-03-26 | 217.11 | 220.68 | 216.46 | 219.34 | 210.65 | 910,800 |
| 2024-03-25 | 220.92 | 221.95 | 217.83 | 217.84 | 209.21 | 1,075,800 |
| 2024-03-22 | 221.00 | 222.39 | 220.67 | 221.27 | 212.51 | 749,400 |
| 2024-03-21 | 216.09 | 221.70 | 216.09 | 221.16 | 212.40 | 1,383,000 |
| 2024-03-20 | 214.74 | 217.46 | 214.50 | 216.95 | 208.36 | 945,200 |
| 2024-03-19 | 208.96 | 214.85 | 208.89 | 214.71 | 206.21 | 1,458,500 |
| 2024-03-18 | 207.01 | 209.75 | 206.60 | 206.76 | 198.57 | 946,700 |
| 2024-03-15 | 207.01 | 208.09 | 205.69 | 207.53 | 199.31 | 1,494,600 |
| 2024-03-14 | 207.81 | 209.28 | 203.91 | 205.87 | 197.72 | 1,099,800 |
| 2024-03-13 | 204.57 | 206.79 | 203.34 | 205.98 | 197.06 | 1,398,200 |
| 2024-03-12 | 199.26 | 205.01 | 198.64 | 203.73 | 194.91 | 1,474,500 |
| 2024-03-11 | 198.29 | 198.99 | 195.93 | 198.87 | 190.26 | 1,283,900 |
| 2024-03-08 | 201.09 | 201.91 | 198.39 | 198.75 | 190.15 | 1,809,800 |
| 2024-03-07 | 200.87 | 202.76 | 199.61 | 202.36 | 193.60 | 1,346,200 |
| 2024-03-06 | 203.11 | 203.92 | 199.81 | 201.50 | 192.78 | 1,951,200 |
| 2024-03-05 | 206.70 | 208.20 | 200.24 | 201.07 | 192.37 | 3,068,500 |
| 2024-03-04 | 212.32 | 217.32 | 211.73 | 215.55 | 206.22 | 1,717,400 |
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.