Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	129.48	132.15	129.40	131.13	123.72	998,500
2023-03-17	129.13	130.01	127.64	128.37	121.11	1,945,600
2023-03-16	127.43	130.32	127.09	129.33	122.02	1,418,100
2023-03-15	131.30	131.85	127.25	129.01	121.01	2,084,000
2023-03-14	133.25	136.09	132.43	134.20	125.88	1,547,700
2023-03-13	132.75	137.04	132.50	134.27	125.94	2,647,900
2023-03-10	137.79	137.94	133.83	135.00	126.63	1,467,000
2023-03-09	139.48	140.15	136.98	137.16	128.65	963,800
2023-03-08	138.98	140.48	138.90	140.03	131.34	1,179,700
2023-03-07	138.96	141.13	137.28	138.33	129.75	2,642,900
2023-03-06	143.20	145.19	142.47	143.58	134.67	2,134,700
2023-03-03	145.41	145.70	144.13	144.96	135.97	1,655,800
2023-03-02	143.68	145.27	142.82	144.59	135.62	1,328,600
2023-03-01	144.33	144.84	143.10	144.65	135.68	1,802,100
2023-02-28	143.77	145.50	143.64	144.10	135.16	2,083,800
2023-02-27	143.13	144.98	143.13	144.27	135.32	1,307,800
2023-02-24	141.45	142.98	140.89	142.27	133.45	1,189,500
2023-02-23	143.98	144.69	142.32	144.65	135.68	822,800
2023-02-22	143.06	143.47	141.81	143.03	134.16	947,500
2023-02-21	145.31	145.56	142.94	143.63	134.72	1,211,800
2023-02-17	147.61	148.42	146.60	148.04	138.86	921,900
2023-02-16	147.91	149.56	146.84	148.37	139.17	1,272,800
2023-02-15	145.41	149.81	145.33	149.61	140.33	1,190,100
2023-02-14	146.51	147.75	145.35	147.43	138.29	1,011,300
2023-02-13	145.22	147.75	145.06	147.04	137.92	933,100
2023-02-10	143.25	144.73	142.47	144.36	135.41	1,061,600
2023-02-09	145.23	146.90	144.13	144.13	135.19	1,270,400
2023-02-08	146.02	146.39	143.47	144.42	135.46	810,800
2023-02-07	143.82	146.16	143.27	145.90	136.85	1,067,900
2023-02-06	146.46	146.62	143.60	144.38	135.42	954,500
2023-02-03	145.86	148.52	145.83	147.75	138.59	1,309,600
2023-02-02	146.58	148.88	145.77	148.88	139.65	1,924,400
2023-02-01	141.96	145.07	140.33	144.41	135.45	1,466,600
2023-01-31	139.23	142.51	138.50	142.34	133.51	1,202,000
2023-01-30	140.75	141.12	139.53	139.55	130.89	746,000
2023-01-27	138.42	141.08	137.98	140.32	131.62	627,800
2023-01-26	139.41	140.27	138.09	139.64	130.98	689,600
2023-01-25	136.68	138.81	136.33	138.07	129.51	594,300
2023-01-24	137.94	139.02	137.03	138.53	129.94	756,200
2023-01-23	137.00	139.08	136.76	138.64	130.04	993,700
2023-01-20	134.10	138.00	134.10	138.00	129.44	1,187,300
2023-01-19	136.54	136.63	134.18	135.21	126.82	1,103,800
2023-01-18	140.02	141.06	137.66	137.96	129.40	1,303,400
2023-01-17	138.49	140.32	137.75	138.39	129.81	1,480,500
2023-01-13	136.62	139.63	136.50	139.08	130.45	1,123,300
2023-01-12	137.89	139.65	136.43	138.52	129.93	1,073,200
2023-01-11	135.97	137.15	134.49	136.77	128.29	2,372,700
2023-01-10	139.15	140.37	138.86	139.45	130.80	1,220,900
2023-01-09	140.57	141.96	138.86	139.10	130.47	2,611,400
2023-01-06	136.11	140.34	135.54	140.34	131.64	2,187,900
2023-01-05	130.96	134.42	130.29	134.38	126.04	2,371,400
2023-01-04	130.86	132.70	130.53	132.00	123.81	1,843,300
2023-01-03	127.95	129.05	127.13	128.61	120.63	1,499,500
2022-12-30	126.74	127.35	125.92	126.97	119.09	1,054,800
2022-12-29	125.90	127.82	125.58	127.51	119.60	879,100
2022-12-28	127.00	127.47	124.61	124.71	116.97	1,199,800
2022-12-27	125.43	126.68	125.01	126.51	118.66	858,700
2022-12-23	124.78	125.02	123.88	124.86	117.12	1,712,500
2022-12-22	124.88	125.03	122.13	124.85	117.11	1,154,500
2022-12-21	124.48	126.15	123.79	126.09	118.27	2,119,200

← NewerPage 16 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.