Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	148.94	150.72	148.41	150.03	141.55	1,337,500
2023-06-13	147.50	148.73	146.43	148.45	140.06	1,333,300
2023-06-12	145.29	146.29	144.59	146.23	137.96	1,091,400
2023-06-09	144.99	145.65	144.08	144.57	136.40	1,242,400
2023-06-08	147.03	147.34	144.75	144.87	136.68	1,491,200
2023-06-07	148.88	149.54	146.34	146.63	138.34	1,620,600
2023-06-06	143.94	149.84	143.89	147.14	138.82	1,606,300
2023-06-05	146.88	147.82	144.54	146.95	138.64	1,384,200
2023-06-02	146.89	147.92	146.29	147.76	139.41	1,491,900
2023-06-01	146.08	146.28	143.93	145.59	137.36	1,104,900
2023-05-31	147.91	148.05	143.62	144.91	136.72	4,142,900
2023-05-30	149.51	149.82	146.48	146.55	138.26	1,270,200
2023-05-26	145.18	147.95	144.68	147.66	139.31	1,271,700
2023-05-25	144.41	145.36	143.39	143.88	135.74	1,095,500
2023-05-24	143.67	144.65	142.27	143.81	135.68	1,658,700
2023-05-23	147.66	147.88	144.44	144.67	136.49	1,767,900
2023-05-22	148.56	151.00	148.22	150.50	141.99	1,392,200
2023-05-19	148.95	149.67	147.80	148.55	140.15	1,177,000
2023-05-18	147.17	149.89	146.50	149.85	141.38	1,135,700
2023-05-17	145.22	147.02	144.62	146.72	138.42	1,394,900
2023-05-16	146.76	147.49	145.22	145.49	137.26	1,481,500
2023-05-15	146.26	148.00	145.74	147.44	139.10	1,365,500
2023-05-12	144.87	145.54	143.38	144.40	136.24	1,080,000
2023-05-11	143.61	145.59	143.49	145.23	137.02	851,000
2023-05-10	145.59	145.81	143.16	144.89	136.70	951,000
2023-05-09	142.00	144.52	141.47	144.39	136.23	1,783,700
2023-05-08	139.64	141.50	139.32	140.82	132.86	804,600
2023-05-05	138.59	139.77	138.54	139.51	131.62	803,800
2023-05-04	140.69	140.94	137.12	137.68	129.90	844,500
2023-05-03	139.13	140.82	139.11	139.50	131.61	1,086,900
2023-05-02	139.48	139.82	137.59	138.41	130.58	1,412,300
2023-05-01	141.57	142.82	140.95	142.03	134.00	1,271,300
2023-04-28	139.88	141.59	139.51	140.82	132.86	1,279,500
2023-04-27	134.74	138.28	134.56	138.19	130.38	1,272,300
2023-04-26	134.60	135.57	133.79	133.83	126.26	1,254,100
2023-04-25	136.37	136.77	134.77	135.20	127.56	1,310,200
2023-04-24	137.31	139.05	137.11	137.94	130.14	1,138,800
2023-04-21	136.34	137.18	135.69	136.92	129.18	1,273,000
2023-04-20	133.12	137.28	133.10	136.17	128.47	2,057,200
2023-04-19	130.83	134.13	130.75	133.44	125.90	1,108,500
2023-04-18	131.48	132.66	131.06	132.61	125.11	1,081,500
2023-04-17	130.09	131.35	130.09	131.35	123.92	1,178,500
2023-04-14	128.65	130.28	128.65	129.62	122.29	1,116,200
2023-04-13	126.79	128.91	126.18	128.47	121.21	1,008,600
2023-04-12	128.57	128.63	126.65	127.48	120.27	1,026,900
2023-04-11	125.92	126.79	125.76	125.99	118.87	1,020,500
2023-04-10	124.16	125.52	123.71	125.18	118.10	637,500
2023-04-06	123.70	124.86	123.17	124.73	117.68	1,138,200
2023-04-05	126.32	126.54	123.71	124.52	117.48	1,762,400
2023-04-04	133.11	133.26	127.68	128.24	120.99	1,197,500
2023-04-03	133.56	134.34	132.25	132.80	125.29	1,063,200
2023-03-31	132.43	133.84	131.73	133.75	126.19	1,507,900
2023-03-30	132.61	132.88	131.37	131.52	124.08	1,022,100
2023-03-29	132.12	132.34	130.78	131.62	124.18	906,900
2023-03-28	130.65	132.63	130.29	130.45	123.07	888,300
2023-03-27	129.57	130.41	129.03	129.93	122.58	1,041,900
2023-03-24	129.32	129.74	127.49	129.47	122.15	979,200
2023-03-23	130.57	132.51	129.82	130.98	123.57	1,485,300
2023-03-22	132.37	133.88	130.16	130.29	122.92	859,800
2023-03-21	133.50	134.12	132.37	133.58	126.03	1,065,200

← NewerPage 15 of 21 · 1,256 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.