Ferguson Enterprises Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	212.73	214.77	211.60	214.43	205.15	1,197,000
2024-02-29	208.67	211.66	207.38	211.45	202.30	2,441,200
2024-02-28	209.89	212.24	209.75	211.95	202.78	1,020,400
2024-02-27	211.30	211.48	208.90	209.71	200.63	1,156,000
2024-02-26	208.79	211.06	208.11	210.93	201.80	1,016,600
2024-02-23	208.05	208.28	205.48	207.56	198.58	1,075,300
2024-02-22	203.15	207.48	203.15	207.24	198.27	950,800
2024-02-21	201.11	203.45	200.67	201.81	193.08	1,137,300
2024-02-20	197.50	202.57	197.05	202.07	193.32	1,785,700
2024-02-16	197.96	200.55	197.67	198.99	190.38	1,367,600
2024-02-15	194.60	198.59	193.53	198.39	189.80	1,220,800
2024-02-14	193.58	193.79	192.01	193.55	185.17	938,600
2024-02-13	192.50	193.77	190.32	191.13	182.86	1,379,200
2024-02-12	198.81	199.00	197.14	198.00	189.43	1,119,500
2024-02-09	196.83	199.52	196.77	198.66	190.06	1,533,100
2024-02-08	194.32	197.89	193.33	197.64	189.09	1,012,100
2024-02-07	194.03	195.00	193.06	193.82	185.43	1,085,400
2024-02-06	190.32	192.91	190.25	192.80	184.46	856,400
2024-02-05	189.99	190.00	187.63	189.70	181.49	632,600
2024-02-02	189.95	192.67	189.03	191.96	183.65	761,000
2024-02-01	189.60	191.70	189.02	191.68	183.38	696,400
2024-01-31	189.53	190.41	187.48	187.86	179.73	969,500
2024-01-30	189.62	191.53	189.62	190.86	182.60	669,500
2024-01-29	187.54	189.30	187.54	189.30	181.11	1,348,500
2024-01-26	189.56	190.02	187.32	187.92	179.79	920,700
2024-01-25	187.25	188.99	187.25	188.81	180.64	737,900
2024-01-24	191.01	191.77	186.95	187.05	178.95	1,107,700
2024-01-23	189.91	190.37	187.90	189.71	181.50	1,220,600
2024-01-22	189.62	191.58	189.37	191.53	183.24	1,118,000
2024-01-19	189.52	189.91	187.85	189.61	181.40	682,900
2024-01-18	187.27	189.40	187.10	189.35	181.15	990,800
2024-01-17	184.64	185.49	184.15	184.65	176.66	687,600
2024-01-16	184.98	187.29	184.53	186.21	178.15	815,700
2024-01-12	187.84	188.23	185.98	187.17	179.07	467,600
2024-01-11	187.44	187.80	184.60	186.39	178.32	822,900
2024-01-10	186.35	187.69	186.17	187.14	179.04	608,700
2024-01-09	185.05	187.15	184.37	187.14	179.04	635,700
2024-01-08	186.28	187.17	185.61	187.09	178.99	1,019,200
2024-01-05	185.53	187.74	184.87	187.15	179.05	689,800
2024-01-04	186.19	187.26	184.70	186.47	178.40	928,600
2024-01-03	185.93	186.50	183.74	184.06	176.09	1,063,200
2024-01-02	190.59	190.59	186.93	188.61	180.45	1,113,100
2023-12-29	192.30	194.13	191.94	193.07	184.71	468,600
2023-12-28	194.05	194.05	192.52	193.12	184.76	439,900
2023-12-27	192.60	193.92	192.44	193.26	184.90	466,700
2023-12-26	192.66	194.03	192.48	192.61	184.27	417,700
2023-12-22	190.90	192.23	190.34	192.12	183.80	612,900
2023-12-21	188.73	190.25	188.12	190.00	181.78	603,300
2023-12-20	189.12	190.12	186.91	186.92	178.83	629,400
2023-12-19	189.83	190.69	188.98	189.13	180.94	1,587,200
2023-12-18	189.17	189.50	187.60	188.32	180.17	996,300
2023-12-15	187.38	190.57	186.92	188.91	180.73	1,628,700
2023-12-14	185.39	190.16	185.30	189.06	180.88	1,412,500
2023-12-13	182.99	184.59	180.98	184.02	175.30	1,004,800
2023-12-12	182.28	183.46	181.85	182.95	174.28	840,400
2023-12-11	181.38	182.94	181.30	182.50	173.85	1,519,400
2023-12-08	177.75	181.37	177.75	180.65	172.09	1,397,400
2023-12-07	175.79	178.72	175.42	178.66	170.19	1,147,200
2023-12-06	173.96	176.01	173.67	174.68	166.40	1,478,700
2023-12-05	172.79	176.48	171.90	174.10	165.85	1,982,800

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.