Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	131.95	132.54	129.34	129.72	118.93	257,700
2022-04-04	133.23	134.78	133.23	134.21	123.04	150,500
2022-04-01	134.29	134.67	132.73	133.82	122.69	160,100
2022-03-31	137.26	137.48	134.05	134.12	122.96	399,800
2022-03-30	136.78	139.69	136.40	137.10	125.69	410,000
2022-03-29	136.04	138.55	134.85	137.01	125.61	477,900
2022-03-28	136.31	138.21	134.73	136.29	124.95	421,400
2022-03-25	140.83	140.83	137.86	139.75	128.12	402,300
2022-03-24	143.90	145.54	142.46	144.36	132.35	264,300
2022-03-23	147.14	148.75	145.46	147.14	134.13	117,900
2022-03-22	146.97	149.37	146.92	149.02	135.84	199,300
2022-03-21	147.10	147.15	145.75	146.90	133.91	225,600
2022-03-18	143.35	150.80	142.66	148.20	135.09	398,600
2022-03-17	141.59	147.83	140.11	146.04	133.13	385,800
2022-03-16	145.54	145.54	141.34	144.39	131.62	479,000
2022-03-15	154.75	154.75	142.21	145.66	132.78	440,600
2022-03-14	147.00	155.04	147.00	154.61	140.94	550,400
2022-03-11	146.12	146.94	142.37	144.57	131.79	509,600
2022-03-10	140.75	145.02	139.30	143.57	130.87	618,100
2022-03-09	144.99	150.01	143.51	149.50	136.28	516,200
2022-03-08	142.10	168.90	133.88	149.11	135.92	828,200
2022-03-07	145.38	145.77	137.14	137.26	125.12	497,800
2022-03-04	147.27	147.62	145.84	145.84	132.94	639,100
2022-03-03	151.47	152.28	150.27	151.43	138.04	170,800
2022-03-02	151.27	153.04	150.48	152.83	139.31	151,700
2022-03-01	152.77	152.81	149.76	150.88	137.54	45,700
2022-02-28	150.73	153.19	150.56	152.24	138.78	50,600
2022-02-25	151.89	154.15	151.57	154.15	140.52	69,400
2022-02-24	147.75	151.28	146.89	150.45	137.15	65,000
2022-02-23	154.12	154.48	151.37	151.65	138.24	40,200
2022-02-22	151.91	152.42	149.86	150.87	137.53	29,200
2022-02-18	152.13	152.91	151.41	152.11	138.66	25,600
2022-02-17	151.13	151.99	149.99	150.66	137.34	25,000
2022-02-16	151.00	152.08	149.75	151.76	138.34	41,600
2022-02-15	149.83	151.03	149.10	150.73	137.40	49,100
2022-02-14	146.69	149.10	146.55	148.08	134.98	39,100
2022-02-11	151.01	151.16	147.30	147.90	134.82	35,500
2022-02-10	151.51	153.73	151.45	152.38	138.90	51,400
2022-02-09	153.16	153.55	152.20	153.40	139.83	34,200
2022-02-08	150.85	152.29	150.41	152.08	138.63	32,900
2022-02-07	151.80	152.54	150.80	150.88	137.54	26,900
2022-02-04	152.89	153.44	152.14	152.24	138.78	55,800
2022-02-03	157.04	158.47	156.07	157.69	143.74	59,400
2022-02-02	159.74	160.75	159.13	160.75	146.53	37,100
2022-02-01	158.97	159.66	156.64	159.25	145.17	62,400
2022-01-31	155.86	158.91	155.66	158.79	144.75	49,100
2022-01-28	154.33	155.71	152.86	155.55	141.79	38,000
2022-01-27	153.93	155.68	152.70	153.84	140.24	39,000
2022-01-26	156.85	157.34	153.70	154.57	140.90	39,800
2022-01-25	152.21	155.26	151.66	154.48	140.82	34,700
2022-01-24	153.89	154.92	150.08	154.87	141.17	62,600
2022-01-21	158.38	160.14	157.26	158.30	144.30	34,800
2022-01-20	162.71	163.22	160.88	161.42	147.15	33,900
2022-01-19	162.88	163.38	161.58	161.62	147.33	27,100
2022-01-18	164.23	165.64	163.40	164.94	150.35	50,800
2022-01-14	172.87	173.66	169.89	172.33	157.09	38,300
2022-01-13	174.63	176.86	174.44	175.43	159.92	33,500
2022-01-12	172.61	174.15	172.61	173.84	158.47	26,000
2022-01-11	169.39	170.39	168.58	169.58	154.58	33,400
2022-01-10	169.05	169.95	167.36	169.55	154.56	38,000

← NewerPage 20 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.