Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	168.24	169.89	167.09	168.25	160.28	1,925,000
2023-12-01	171.30	173.14	170.29	172.41	164.24	1,419,700
2023-11-30	167.70	171.53	167.59	171.34	163.22	2,184,500
2023-11-29	168.40	169.33	167.70	168.68	160.69	1,323,700
2023-11-28	168.51	168.72	166.21	167.32	159.39	972,500
2023-11-27	167.77	169.22	167.59	168.60	160.61	860,700
2023-11-24	167.31	168.60	167.31	167.74	159.79	332,900
2023-11-22	165.39	167.99	164.90	167.21	159.29	884,400
2023-11-21	165.51	167.05	165.21	166.68	158.78	900,900
2023-11-20	165.65	166.06	164.22	165.80	157.94	1,134,600
2023-11-17	165.18	166.72	164.86	166.48	158.59	857,000
2023-11-16	163.03	165.08	163.03	165.06	157.24	1,277,000
2023-11-15	164.92	166.71	163.24	163.76	156.00	1,101,000
2023-11-14	162.61	167.24	162.61	164.81	157.00	1,134,700
2023-11-13	159.20	160.87	159.20	160.50	152.89	633,200
2023-11-10	156.82	160.03	156.40	159.94	152.36	912,800
2023-11-09	157.57	158.54	156.23	156.81	149.38	1,247,400
2023-11-08	154.70	156.69	154.61	156.47	149.06	1,427,400
2023-11-07	156.41	157.04	155.81	156.58	149.16	717,200
2023-11-06	157.08	157.53	155.95	156.86	149.43	617,700
2023-11-03	156.77	159.10	156.77	157.28	149.83	756,900
2023-11-02	156.52	157.53	155.39	155.98	148.59	1,091,000
2023-11-01	149.66	153.73	149.08	153.59	146.31	1,790,900
2023-10-31	147.68	150.56	147.62	150.20	143.08	2,321,400
2023-10-30	152.30	154.59	152.20	153.79	146.50	972,300
2023-10-27	153.17	153.78	151.12	151.72	144.53	723,100
2023-10-26	151.93	153.73	151.63	152.61	145.38	1,344,700
2023-10-25	152.31	152.93	151.31	152.19	144.98	975,100
2023-10-24	152.93	153.64	152.24	152.86	145.62	1,000,500
2023-10-23	154.00	154.48	152.15	152.35	145.13	831,100
2023-10-20	155.33	155.90	153.18	153.40	146.13	894,800
2023-10-19	158.39	159.20	154.87	155.29	147.93	1,495,400
2023-10-18	166.01	166.01	159.69	159.83	152.26	1,179,000
2023-10-17	163.08	168.74	163.08	167.58	159.64	1,237,500
2023-10-16	166.39	166.55	162.83	164.28	156.50	1,865,400
2023-10-13	169.19	170.84	167.33	167.74	159.79	2,136,000
2023-10-12	170.41	171.06	166.87	168.33	160.35	1,495,400
2023-10-11	166.71	169.73	166.46	169.57	161.53	1,086,000
2023-10-10	166.89	169.69	166.41	166.84	158.93	1,723,600
2023-10-09	162.66	166.58	162.01	166.47	158.58	1,459,400
2023-10-06	161.08	164.16	161.08	163.18	155.45	1,560,100
2023-10-05	161.43	162.90	160.67	161.20	153.56	1,159,600
2023-10-04	159.66	162.09	159.39	161.87	153.48	1,336,100
2023-10-03	163.18	163.74	159.54	160.45	152.14	1,486,100
2023-10-02	164.09	165.30	162.31	163.35	154.89	1,166,700
2023-09-29	167.90	167.90	164.17	164.47	155.95	1,601,600
2023-09-28	164.05	170.27	164.05	168.00	159.30	1,676,600
2023-09-27	159.85	164.07	159.42	163.37	154.91	1,946,200
2023-09-26	156.73	158.87	154.99	158.25	150.05	2,689,700
2023-09-25	149.80	151.98	149.59	151.11	143.28	1,226,400
2023-09-22	149.72	151.14	149.46	150.56	142.76	984,100
2023-09-21	151.35	151.52	149.39	149.97	142.20	943,800
2023-09-20	154.40	155.42	152.34	152.37	144.48	1,061,200
2023-09-19	155.05	155.05	152.74	153.95	145.98	1,007,200
2023-09-18	153.64	155.04	153.14	153.74	145.78	668,200
2023-09-15	154.47	155.00	153.34	153.50	145.55	2,009,800
2023-09-14	153.93	155.33	153.93	155.28	147.24	674,700
2023-09-13	154.09	155.47	153.37	154.02	146.04	744,500
2023-09-12	154.90	156.30	153.93	154.39	146.39	510,100
2023-09-11	154.51	156.22	154.44	156.04	147.96	597,500

← NewerPage 13 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.