Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	124.99	124.99	123.22	124.97	117.22	5,867,200
2022-12-19	124.12	126.04	123.63	125.39	117.61	6,309,000
2022-12-16	124.30	125.80	122.55	124.33	116.62	20,326,700
2022-12-15	129.31	129.50	124.98	126.64	118.78	7,972,200
2022-12-14	131.40	132.67	130.17	131.57	122.71	6,886,200
2022-12-13	132.11	132.79	129.35	130.75	121.94	3,781,500
2022-12-12	126.83	129.30	126.50	128.70	120.03	3,231,600
2022-12-09	125.95	128.63	125.95	127.12	118.56	3,028,700
2022-12-08	124.99	126.21	123.90	126.08	117.59	3,982,600
2022-12-07	120.72	124.81	120.00	123.51	115.19	8,090,600
2022-12-06	117.38	122.09	117.12	122.08	113.86	9,789,100
2022-12-05	117.60	117.76	114.10	115.65	107.86	4,825,200
2022-12-02	115.54	117.03	114.75	116.64	108.78	3,294,900
2022-12-01	118.20	120.50	117.52	118.31	110.34	3,218,100
2022-11-30	113.36	117.80	111.85	117.23	109.33	22,950,300
2022-11-29	114.51	115.34	113.21	114.62	106.90	2,975,000
2022-11-28	118.88	118.91	115.99	116.96	109.08	1,687,200
2022-11-25	119.38	120.52	118.71	120.46	112.34	868,800
2022-11-23	120.36	120.78	119.61	120.25	112.15	1,572,300
2022-11-22	118.64	123.31	118.22	120.51	112.39	2,486,200
2022-11-21	115.84	118.12	115.30	117.90	109.96	1,006,800
2022-11-18	116.95	118.01	115.62	116.87	109.00	845,400
2022-11-17	114.91	115.84	113.94	115.37	107.60	839,700
2022-11-16	118.44	118.82	116.09	116.54	108.69	829,600
2022-11-15	122.61	122.76	119.80	120.44	112.33	1,081,900
2022-11-14	121.42	122.13	120.17	120.91	112.76	1,069,700
2022-11-11	117.83	122.48	117.06	120.97	112.82	2,806,900
2022-11-10	116.52	124.06	116.35	123.40	115.09	1,684,100
2022-11-09	110.02	112.15	110.02	111.27	103.77	1,080,100
2022-11-08	111.38	112.61	110.62	112.10	104.55	488,200
2022-11-07	111.07	111.20	110.09	110.69	103.23	1,128,900
2022-11-04	109.41	111.98	108.48	109.97	102.56	1,255,300
2022-11-03	105.41	108.04	105.00	107.39	100.15	1,243,300
2022-11-02	109.99	112.00	108.36	108.38	101.08	894,400
2022-11-01	110.66	110.82	108.71	110.10	102.68	495,900
2022-10-31	109.31	110.07	108.96	109.26	101.90	1,189,300
2022-10-28	108.10	111.29	108.01	111.16	103.67	566,400
2022-10-27	109.70	110.72	108.95	109.48	102.10	990,800
2022-10-26	109.58	112.97	109.41	112.56	103.20	1,401,600
2022-10-25	106.35	109.86	106.33	109.35	100.25	853,900
2022-10-24	105.19	106.45	104.45	106.04	97.218	604,600
2022-10-21	100.07	104.19	99.160	103.69	95.063	1,093,700
2022-10-20	103.08	104.56	101.02	102.18	93.679	795,400
2022-10-19	106.17	106.73	102.49	103.53	94.916	805,700
2022-10-18	108.55	108.89	106.54	108.29	99.280	980,400
2022-10-17	104.68	108.00	104.36	107.59	98.639	989,200
2022-10-14	108.36	108.52	104.30	104.33	95.650	633,800
2022-10-13	104.33	109.07	103.43	108.07	99.079	1,148,200
2022-10-12	107.69	108.38	106.20	106.25	97.410	1,164,500
2022-10-11	109.53	111.00	108.32	108.57	99.537	727,700
2022-10-10	110.65	111.22	109.73	110.50	101.31	500,000
2022-10-07	110.72	110.89	108.89	109.26	100.17	803,700
2022-10-06	112.57	113.62	112.33	112.84	103.45	804,400
2022-10-05	111.92	114.59	111.58	113.83	104.36	760,400
2022-10-04	112.01	114.52	111.65	114.50	104.97	879,100
2022-10-03	105.06	109.05	104.93	108.15	99.152	879,600
2022-09-30	102.08	105.54	102.01	102.93	94.366	796,800
2022-09-29	105.04	106.15	103.72	104.03	95.375	1,078,800
2022-09-28	103.75	107.64	103.12	106.93	98.034	811,100
2022-09-27	105.85	107.13	102.42	103.22	94.632	1,516,100

← NewerPage 17 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.