Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	227.20	231.69	226.28	228.67	227.82	866,000
2026-07-22	228.73	231.38	227.48	229.63	228.78	717,900
2026-07-21	229.86	230.98	224.32	226.50	225.66	1,476,900
2026-07-20	233.54	234.24	228.10	229.02	228.17	812,300
2026-07-17	233.12	236.37	230.61	232.02	231.16	1,009,300
2026-07-16	230.12	234.83	227.69	234.10	233.23	1,255,400
2026-07-15	234.58	234.92	229.95	230.52	229.66	1,070,100
2026-07-14	235.43	237.10	232.53	234.68	233.81	1,374,800
2026-07-13	227.96	234.57	227.86	233.19	232.32	1,568,800
2026-07-10	225.42	228.95	224.74	227.46	226.61	1,257,100
2026-07-09	222.60	225.69	222.31	224.62	223.79	1,476,000
2026-07-08	221.63	223.72	218.54	221.46	220.64	1,111,800
2026-07-07	221.37	223.94	220.91	223.18	222.35	1,440,100
2026-07-06	230.03	230.30	226.07	228.92	228.07	1,293,400
2026-07-02	232.36	233.47	226.18	230.24	229.38	1,006,500
2026-07-01	236.80	237.40	229.19	229.20	228.35	1,283,100
2026-06-30	239.60	240.05	236.22	237.33	236.45	1,233,200
2026-06-29	235.51	239.06	233.65	238.61	237.72	1,073,600
2026-06-26	238.81	238.88	234.60	238.61	237.72	1,591,700
2026-06-25	238.35	245.15	236.92	240.76	239.87	1,381,000
2026-06-24	235.36	240.08	234.25	236.68	235.80	961,000
2026-06-23	231.25	236.18	228.58	234.05	233.18	1,062,800
2026-06-22	238.03	239.62	235.26	237.28	236.40	1,245,300
2026-06-18	231.03	241.86	231.03	238.35	237.46	2,049,600
2026-06-17	234.19	239.57	229.58	229.62	228.77	1,425,600
2026-06-16	235.91	237.33	232.45	234.80	233.93	1,245,100
2026-06-15	234.75	237.57	233.85	235.56	234.68	2,012,400
2026-06-12	230.51	230.89	225.58	230.08	229.22	1,169,400
2026-06-11	224.85	228.54	222.41	228.03	227.18	1,445,400
2026-06-10	233.81	233.84	223.36	224.56	223.73	1,657,800
2026-06-09	226.44	235.50	226.44	235.44	234.56	1,827,700
2026-06-08	228.30	229.65	224.06	224.29	223.46	1,219,700
2026-06-05	228.90	231.30	226.70	229.58	228.73	1,374,600
2026-06-04	227.34	231.13	226.45	230.60	229.74	1,366,100
2026-06-03	227.80	230.75	226.09	226.09	225.25	1,259,200
2026-06-02	225.45	229.60	225.38	227.60	226.75	1,390,700
2026-06-01	222.03	224.62	219.82	224.38	223.55	1,321,800
2026-05-29	225.64	226.91	224.11	225.97	225.13	2,070,000
2026-05-28	227.23	229.26	225.83	226.49	225.65	1,343,000
2026-05-27	229.54	232.35	228.70	229.80	228.95	1,445,800
2026-05-26	223.71	228.27	223.61	227.30	226.46	1,113,500
2026-05-22	225.06	225.38	222.05	223.31	222.48	974,100
2026-05-21	222.50	226.24	219.76	223.74	222.91	1,953,000
2026-05-20	222.38	226.29	219.91	225.68	224.84	1,848,400
2026-05-19	217.59	222.02	214.44	221.57	220.75	1,797,600
2026-05-18	223.63	225.49	218.29	219.95	219.13	1,543,500
2026-05-15	227.51	227.53	223.39	223.82	222.99	1,605,900
2026-05-14	235.18	236.00	231.15	232.00	230.25	978,600
2026-05-13	237.93	237.93	231.00	233.62	231.86	941,900
2026-05-12	243.12	244.77	236.97	238.10	236.31	1,582,700
2026-05-11	241.74	245.72	240.67	243.98	242.14	1,631,600
2026-05-08	246.53	247.15	240.23	241.34	239.52	1,382,200
2026-05-07	252.81	256.30	245.46	246.53	244.67	1,265,000
2026-05-06	254.47	257.85	250.90	252.21	250.31	1,359,400
2026-05-05	258.52	260.00	250.85	252.81	250.90	1,962,100
2026-05-04	263.20	264.34	260.00	260.80	258.83	1,366,700
2026-05-01	266.84	268.42	263.48	264.27	262.28	1,205,000
2026-04-30	259.65	268.67	259.61	267.71	265.69	1,372,600
2026-04-29	259.79	259.80	253.19	256.16	254.23	1,086,600
2026-04-28	263.41	263.41	257.39	258.18	256.23	1,064,700

← NewerPage 2 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.