Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	175.05	177.72	174.71	177.07	161.41	47,700
2022-01-05	181.11	181.72	177.62	178.08	162.33	42,300
2022-01-04	181.59	182.04	179.42	179.82	163.92	32,400
2022-01-03	179.94	183.67	179.94	181.28	165.25	39,000
2021-12-31	177.93	179.52	177.07	179.39	163.53	18,100
2021-12-30	179.59	179.92	178.90	179.54	163.66	24,900
2021-12-29	179.28	180.03	178.27	179.31	163.45	26,900
2021-12-28	180.24	182.76	177.47	180.76	164.77	29,200
2021-12-27	177.45	179.82	177.41	179.44	163.57	17,200
2021-12-23	174.91	176.20	174.63	175.93	160.37	35,500
2021-12-22	172.73	174.91	172.73	174.72	159.27	36,600
2021-12-21	169.62	169.94	167.45	169.27	154.30	82,500
2021-12-20	168.21	168.93	167.13	167.92	153.07	81,600
2021-12-17	169.01	169.53	166.23	166.23	151.53	77,500
2021-12-16	169.62	171.61	169.42	170.84	155.73	34,100
2021-12-15	166.38	169.54	165.87	169.54	154.55	82,000
2021-12-14	165.25	165.73	164.08	164.41	149.87	54,900
2021-12-13	165.35	166.70	164.71	165.65	151.00	51,400
2021-12-10	164.66	165.00	163.98	164.69	150.13	64,600
2021-12-09	162.97	164.61	162.81	163.82	149.33	44,700
2021-12-08	162.88	162.88	161.75	162.07	147.74	25,600
2021-12-07	159.95	162.83	159.95	162.81	148.41	22,900
2021-12-06	153.66	154.07	152.52	153.74	140.14	12,900
2021-12-03	155.14	155.14	152.86	154.22	140.58	12,600
2021-12-02	154.84	156.05	154.65	155.34	141.60	12,400
2021-12-01	155.62	156.80	153.37	153.43	139.86	19,600
2021-11-30	154.69	155.27	151.20	152.43	138.95	36,200
2021-11-29	153.97	154.64	153.18	154.30	140.65	19,200
2021-11-26	154.94	155.03	152.52	153.67	140.08	9,700
2021-11-24	157.35	158.52	156.71	158.48	144.47	9,800
2021-11-23	160.49	160.49	158.13	159.00	144.94	11,500
2021-11-22	162.94	163.38	161.42	161.98	147.66	18,900
2021-11-19	163.27	163.27	160.98	161.48	147.20	18,000
2021-11-18	162.62	164.21	162.52	163.60	149.13	11,900
2021-11-17	160.96	161.56	160.45	161.21	146.95	13,200
2021-11-16	158.48	160.52	158.48	159.61	145.50	10,300
2021-11-15	158.43	159.50	158.03	158.03	144.05	10,100
2021-11-12	157.67	159.74	157.44	159.48	145.38	12,600
2021-11-11	155.70	156.45	155.35	155.83	142.05	12,300
2021-11-10	154.69	155.45	153.98	154.15	140.52	10,300
2021-11-09	156.02	156.02	154.50	155.07	141.36	9,400
2021-11-08	154.50	155.49	154.22	155.38	141.64	7,700
2021-11-05	153.01	153.36	151.98	153.06	139.52	9,700
2021-11-04	154.06	154.30	153.04	153.31	139.75	11,700
2021-11-03	153.97	153.97	152.21	153.45	139.88	17,400
2021-11-02	152.91	154.34	152.91	153.75	140.15	18,400
2021-11-01	152.12	153.83	151.79	153.14	139.60	11,300
2021-10-29	150.68	151.22	150.12	151.21	137.84	13,200
2021-10-28	150.10	152.43	150.10	151.72	138.30	11,700
2021-10-27	150.51	151.48	149.73	150.87	136.01	11,400
2021-10-26	150.45	150.52	149.19	150.06	135.28	14,800
2021-10-25	148.32	148.69	147.73	148.21	133.61	27,700
2021-10-22	148.98	149.76	148.56	149.49	134.77	12,800
2021-10-21	148.20	149.27	147.83	148.98	134.31	14,600
2021-10-20	146.93	148.37	146.04	148.20	133.60	25,300

← NewerPage 21 of 21 · 1,255 trading days

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.