Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	107.04	109.12	106.90	108.38	99.363	1,220,500
2022-09-23	106.28	108.54	105.91	108.49	99.464	1,470,500
2022-09-22	109.37	109.91	108.59	109.20	100.11	801,100
2022-09-21	111.07	112.18	109.75	109.77	100.64	426,000
2022-09-20	111.03	111.32	110.24	110.97	101.74	901,100
2022-09-19	111.00	113.23	111.00	113.22	103.80	506,200
2022-09-16	112.71	112.97	110.67	111.93	102.62	628,700
2022-09-15	113.55	114.95	113.31	113.64	104.19	513,300
2022-09-14	115.55	115.94	114.50	115.94	106.29	484,600
2022-09-13	119.13	119.13	115.76	116.64	106.94	738,000
2022-09-12	120.00	120.56	119.78	120.23	110.23	364,700
2022-09-09	116.95	118.70	116.79	118.53	108.67	389,900
2022-09-08	113.71	115.88	113.58	115.83	106.19	476,000
2022-09-07	112.77	115.46	112.53	115.41	105.81	390,600
2022-09-06	114.16	114.59	112.65	114.08	104.59	340,300
2022-09-02	116.78	116.78	113.56	113.77	104.30	664,600
2022-09-01	114.27	116.09	112.70	115.50	105.89	490,800
2022-08-31	117.27	117.27	115.44	115.49	105.88	419,900
2022-08-30	119.31	119.51	116.47	117.62	107.83	349,100
2022-08-29	117.46	119.55	116.80	118.45	108.60	296,400
2022-08-26	120.91	121.47	117.91	118.00	108.18	411,500
2022-08-25	120.91	121.75	120.05	121.44	111.34	305,400
2022-08-24	120.38	121.58	119.52	120.36	110.35	376,000
2022-08-23	121.44	122.55	120.32	120.33	110.32	782,500
2022-08-22	122.50	123.56	122.39	122.90	112.67	590,900
2022-08-19	125.29	125.29	123.22	123.87	113.56	466,700
2022-08-18	127.64	128.60	126.83	127.22	116.64	435,600
2022-08-17	126.28	128.50	125.82	127.58	116.97	477,300
2022-08-16	124.73	128.07	124.35	128.01	117.36	758,900
2022-08-15	125.52	126.52	124.71	126.03	115.54	531,700
2022-08-12	124.80	126.05	124.27	126.01	115.53	387,600
2022-08-11	126.64	127.72	125.91	126.07	115.58	417,100
2022-08-10	125.09	127.04	124.98	126.73	116.19	525,900
2022-08-09	122.13	122.21	120.14	120.57	110.54	1,276,100
2022-08-08	125.15	125.73	123.42	123.79	113.49	346,200
2022-08-05	123.72	126.16	123.34	124.82	114.44	143,600
2022-08-04	124.60	125.73	124.47	125.69	115.23	190,200
2022-08-03	123.00	123.93	122.39	123.00	112.77	365,200
2022-08-02	123.81	125.13	123.54	123.60	113.32	160,400
2022-08-01	125.04	125.54	124.59	125.13	114.72	383,700
2022-07-29	122.85	126.71	122.58	126.08	115.59	512,700
2022-07-28	118.54	121.06	118.28	120.46	110.44	290,100
2022-07-27	115.80	118.55	115.41	118.34	108.49	365,400
2022-07-26	116.37	116.87	114.08	115.48	105.87	782,500
2022-07-25	120.00	120.29	119.17	119.56	109.61	426,800
2022-07-22	118.89	120.43	118.50	119.02	109.12	387,000
2022-07-21	115.67	118.20	115.33	118.04	108.22	435,900
2022-07-20	115.41	117.29	115.16	116.27	106.60	295,900
2022-07-19	113.91	115.89	113.53	115.84	106.20	300,200
2022-07-18	114.80	115.12	112.37	113.13	103.72	474,000
2022-07-15	110.61	114.40	110.19	113.86	104.39	674,300
2022-07-14	107.05	110.40	106.82	110.26	101.09	595,200
2022-07-13	109.32	109.72	107.70	108.64	99.601	348,900
2022-07-12	110.21	111.03	109.31	109.74	100.61	475,200
2022-07-11	110.14	111.43	109.97	110.45	101.26	204,000
2022-07-08	110.91	112.22	110.42	111.08	101.84	296,800
2022-07-07	110.29	112.30	110.29	112.22	102.88	453,800
2022-07-06	108.47	109.90	107.65	109.47	100.36	1,159,400
2022-07-05	105.58	108.08	105.08	108.00	99.015	709,800
2022-07-01	109.73	110.35	108.20	109.86	100.72	732,900

← NewerPage 18 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.