Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	154.59	155.05	153.50	153.95	145.98	693,700
2023-09-07	155.11	155.17	153.13	153.55	145.60	1,063,300
2023-09-06	157.57	157.83	154.91	156.07	147.99	911,400
2023-09-05	160.26	160.60	156.50	157.45	149.29	834,400
2023-09-01	163.42	163.88	161.46	162.23	153.83	1,025,200
2023-08-31	163.40	164.00	161.47	161.56	153.19	1,151,500
2023-08-30	160.78	162.98	160.47	162.60	154.18	579,700
2023-08-29	157.36	159.65	156.64	159.64	151.37	677,100
2023-08-28	156.75	158.75	156.73	157.54	149.38	438,300
2023-08-25	155.42	156.81	154.47	156.30	148.20	775,300
2023-08-24	157.41	158.26	154.92	154.98	146.95	643,200
2023-08-23	154.64	157.63	154.07	157.63	149.46	561,700
2023-08-22	156.10	156.47	154.91	155.07	147.04	714,400
2023-08-21	155.26	156.00	153.31	154.55	146.54	802,400
2023-08-18	154.41	155.46	153.62	155.30	147.26	1,030,400
2023-08-17	158.82	159.81	155.17	155.54	147.48	565,500
2023-08-16	160.13	161.77	158.46	159.06	150.82	611,000
2023-08-15	161.22	161.93	159.25	160.27	151.97	815,900
2023-08-14	158.89	161.54	158.63	161.38	153.02	1,127,100
2023-08-11	158.83	160.27	158.42	159.96	151.67	554,600
2023-08-10	159.77	161.66	158.47	158.73	150.51	601,200
2023-08-09	160.82	160.82	158.93	159.01	150.77	638,000
2023-08-08	160.48	160.94	158.72	160.72	152.39	629,400
2023-08-07	160.55	162.43	160.10	161.49	153.12	789,900
2023-08-04	159.59	160.63	158.44	158.75	150.53	678,400
2023-08-03	158.14	159.63	157.40	158.70	150.48	816,300
2023-08-02	160.11	160.87	159.31	159.75	151.47	967,000
2023-08-01	159.65	162.57	159.58	162.21	153.81	782,300
2023-07-31	160.13	161.62	159.78	161.62	153.25	899,100
2023-07-28	161.80	162.19	159.98	160.94	152.60	1,023,000
2023-07-27	161.99	163.91	161.02	162.04	153.65	1,020,100
2023-07-26	160.00	161.20	159.36	160.69	152.37	1,136,500
2023-07-25	159.41	161.08	159.11	160.98	152.64	1,055,500
2023-07-24	157.90	160.00	157.76	159.58	151.31	920,300
2023-07-21	158.17	158.24	156.50	157.90	149.72	770,300
2023-07-20	157.85	158.22	156.53	157.27	149.12	1,031,300
2023-07-19	158.54	158.79	156.85	157.92	149.74	1,075,100
2023-07-18	159.56	160.05	158.46	158.88	150.65	869,300
2023-07-17	159.93	160.84	159.49	159.57	151.30	1,293,000
2023-07-14	162.66	162.79	160.39	160.88	152.55	795,600
2023-07-13	162.20	162.44	160.60	162.03	153.64	900,400
2023-07-12	161.04	161.61	159.85	160.72	152.39	1,259,600
2023-07-11	156.08	158.99	156.02	158.54	150.33	1,317,400
2023-07-10	154.71	156.09	154.35	155.21	147.17	951,300
2023-07-07	151.53	155.20	151.26	154.79	146.77	1,657,400
2023-07-06	154.78	154.99	150.64	151.50	143.65	1,483,900
2023-07-05	156.24	156.98	155.73	156.28	148.18	1,112,800
2023-07-03	156.60	157.58	155.39	157.24	149.09	577,900
2023-06-30	157.95	158.54	157.17	157.31	149.16	1,194,400
2023-06-29	153.76	156.35	153.57	156.14	148.05	1,256,000
2023-06-28	154.75	155.59	153.37	154.05	146.07	1,339,700
2023-06-27	152.33	154.44	152.24	154.00	146.02	1,045,600
2023-06-26	149.33	152.01	149.31	150.69	142.88	1,089,200
2023-06-23	151.53	153.06	148.53	150.62	142.82	13,312,400
2023-06-22	152.34	153.73	151.24	152.87	144.95	1,998,700
2023-06-21	150.61	153.46	150.16	152.80	144.88	1,701,400
2023-06-20	148.56	150.44	148.23	150.20	142.42	1,544,900
2023-06-16	150.30	152.10	149.64	151.07	143.24	2,121,900
2023-06-15	149.60	152.19	148.98	151.88	144.01	1,193,200
2023-06-14	148.94	150.72	148.41	150.03	141.55	1,337,500

← NewerPage 14 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.