Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	109.73	110.35	108.20	109.86	100.72	732,900
2022-06-30	111.63	113.32	110.08	110.71	101.50	786,300
2022-06-29	113.26	114.47	111.95	113.95	104.47	406,400
2022-06-28	114.77	115.70	112.61	112.82	103.43	775,900
2022-06-27	113.45	115.50	113.16	114.75	105.20	694,900
2022-06-24	111.29	113.67	110.46	113.58	104.13	485,300
2022-06-23	107.62	107.95	105.95	106.56	97.694	514,900
2022-06-22	107.80	109.31	107.11	108.11	99.115	750,400
2022-06-21	110.29	111.84	109.34	110.89	101.66	768,000
2022-06-17	106.60	111.64	106.11	109.65	100.53	2,060,500
2022-06-16	107.09	107.97	105.58	105.95	97.135	653,700
2022-06-15	110.65	111.22	108.61	110.72	101.51	1,040,400
2022-06-14	108.80	112.35	108.61	110.44	101.25	1,798,300
2022-06-13	109.50	110.70	107.21	108.22	99.216	720,300
2022-06-10	114.56	114.66	112.18	112.55	103.19	704,800
2022-06-09	118.19	119.34	116.68	116.76	107.05	887,600
2022-06-08	117.78	119.74	117.61	119.58	109.63	860,400
2022-06-07	118.26	120.51	117.83	120.36	110.35	678,300
2022-06-06	120.37	121.70	119.62	120.21	110.21	551,500
2022-06-03	120.38	120.69	118.80	119.38	109.45	282,800
2022-06-02	118.70	121.67	118.70	121.60	111.48	262,300
2022-06-01	119.54	119.70	115.73	118.26	108.42	519,500
2022-05-31	120.81	121.61	119.46	119.56	109.61	346,600
2022-05-27	119.72	121.23	119.65	121.00	110.93	481,500
2022-05-26	117.96	120.11	117.96	119.29	109.37	375,600
2022-05-25	116.35	118.80	116.24	118.37	108.52	335,100
2022-05-24	117.74	118.10	115.60	116.93	107.20	384,100
2022-05-23	118.74	119.51	117.92	118.33	108.49	319,500
2022-05-20	117.84	118.49	115.82	118.10	108.27	570,800
2022-05-19	116.14	119.59	116.03	118.14	108.31	597,300
2022-05-18	120.16	120.64	116.29	116.64	106.94	809,000
2022-05-17	124.03	124.19	122.55	123.39	113.12	1,014,500
2022-05-16	119.92	120.53	118.49	120.00	110.02	996,800
2022-05-13	119.69	122.54	118.87	122.09	111.93	1,182,100
2022-05-12	116.20	120.75	115.77	120.75	110.70	1,452,200
2022-05-11	115.14	117.88	114.54	115.40	105.80	2,803,100
2022-05-10	114.78	117.12	112.32	115.72	106.09	979,100
2022-05-09	113.12	114.93	111.81	113.22	103.80	752,700
2022-05-06	117.02	118.45	114.21	115.77	106.14	989,900
2022-05-05	124.33	124.33	119.91	120.60	110.57	567,300
2022-05-04	123.01	126.59	121.77	126.35	115.84	301,000
2022-05-03	124.38	125.38	123.23	124.04	113.72	299,400
2022-05-02	124.59	126.11	120.24	124.53	114.17	263,800
2022-04-29	127.03	127.88	124.50	124.71	114.33	204,800
2022-04-28	126.14	128.69	124.25	127.61	116.99	418,000
2022-04-27	124.64	127.88	124.50	126.02	115.54	739,500
2022-04-26	129.89	129.89	126.43	126.48	115.96	458,900
2022-04-25	132.67	132.67	129.13	131.86	120.89	442,200
2022-04-22	139.32	140.24	134.22	134.91	123.69	541,000
2022-04-21	140.89	142.77	138.50	138.91	127.35	537,700
2022-04-20	137.32	138.84	136.33	138.48	126.96	485,800
2022-04-19	132.48	137.33	131.96	135.90	124.59	525,600
2022-04-18	132.00	133.40	130.40	132.00	121.02	392,400
2022-04-14	131.45	132.03	129.89	132.00	121.02	415,200
2022-04-13	126.61	131.81	126.60	131.48	120.54	497,900
2022-04-12	126.61	128.25	125.92	125.93	115.45	442,600
2022-04-11	127.33	129.10	126.92	128.01	117.36	430,500
2022-04-08	128.88	129.64	127.99	128.95	118.22	842,500
2022-04-07	127.56	129.10	127.52	128.53	117.84	183,500
2022-04-06	126.65	127.40	124.53	125.32	114.89	226,400

← NewerPage 19 of 72 · 4,306 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.