Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	263.94	267.20	261.81	264.22	262.23	1,213,500
2026-04-24	261.94	264.12	260.00	263.59	261.60	1,120,500
2026-04-23	264.31	266.32	261.14	263.37	261.38	1,353,600
2026-04-22	267.00	268.95	260.61	262.07	260.09	1,444,100
2026-04-21	266.62	268.60	262.89	263.01	261.03	1,918,600
2026-04-20	259.71	264.37	259.35	263.42	261.43	2,224,900
2026-04-17	261.70	265.12	259.90	260.49	258.53	1,816,400
2026-04-16	257.44	259.82	256.48	257.05	255.11	1,169,500
2026-04-15	258.30	258.73	253.71	257.16	255.22	1,003,600
2026-04-14	259.22	259.66	256.41	258.86	256.91	876,600
2026-04-13	254.87	258.97	254.36	258.45	256.50	1,138,500
2026-04-10	256.31	258.15	254.02	256.61	254.68	1,113,800
2026-04-09	247.73	255.82	247.73	253.68	251.77	1,270,500
2026-04-08	247.30	251.41	246.50	249.20	247.32	1,769,200
2026-04-07	236.98	238.00	233.32	235.92	234.14	1,359,600
2026-04-06	235.07	239.38	232.69	239.10	237.30	1,358,600
2026-04-02	233.68	241.74	232.71	235.07	233.30	1,511,500
2026-04-01	235.41	241.86	235.25	239.06	237.26	2,272,900
2026-03-31	227.91	236.54	227.04	233.26	231.50	1,682,500
2026-03-30	227.47	227.91	222.45	223.65	221.96	1,124,500
2026-03-27	220.68	225.39	220.40	224.76	223.07	945,300
2026-03-26	226.45	229.26	221.28	221.31	219.64	868,200
2026-03-25	228.48	229.75	224.49	228.84	227.11	1,045,000
2026-03-24	220.08	226.45	218.72	225.93	224.23	1,417,700
2026-03-23	223.03	227.27	222.06	222.50	220.82	1,012,300
2026-03-20	218.34	220.00	215.87	217.56	215.92	1,648,100
2026-03-19	216.71	220.66	214.51	217.71	216.07	1,658,600
2026-03-18	225.77	227.61	220.79	221.86	220.19	1,276,900
2026-03-17	227.00	227.45	223.01	225.92	224.22	1,128,300
2026-03-16	224.00	225.64	221.80	223.55	221.86	1,128,500
2026-03-13	221.71	222.77	219.32	222.05	220.38	1,092,700
2026-03-12	229.18	230.32	219.03	219.73	218.07	1,417,000
2026-03-11	227.63	231.95	224.78	231.63	229.88	1,650,900
2026-03-10	231.29	232.14	227.56	227.91	226.19	1,014,400
2026-03-09	225.38	230.81	221.03	230.58	228.84	1,802,500
2026-03-06	234.86	235.26	229.60	230.24	228.50	1,846,600
2026-03-05	245.37	246.93	238.68	239.84	237.15	1,093,800
2026-03-04	249.13	250.03	245.46	247.13	244.36	1,548,300
2026-03-03	249.53	249.90	243.60	247.96	245.18	1,363,900
2026-03-02	258.28	260.82	254.91	257.15	254.26	1,210,700
2026-02-27	262.00	263.69	255.81	260.76	257.83	2,167,800
2026-02-26	261.60	266.05	254.62	264.89	261.92	2,208,100
2026-02-25	260.83	261.77	252.14	260.66	257.73	1,777,800
2026-02-24	247.03	262.69	246.64	261.85	258.91	2,273,800
2026-02-23	253.65	257.72	249.71	251.31	248.49	1,693,800
2026-02-20	257.03	262.33	252.69	255.00	252.14	1,416,000
2026-02-19	259.02	260.34	256.06	257.84	254.95	1,082,700
2026-02-18	257.44	263.10	255.33	260.00	257.08	1,041,700
2026-02-17	259.22	261.03	256.95	259.67	256.76	939,100
2026-02-13	261.61	264.72	258.85	261.36	258.43	1,549,400
2026-02-12	265.87	271.64	263.01	263.66	260.70	1,162,000
2026-02-11	264.04	267.66	263.08	267.36	264.36	2,073,800
2026-02-10	263.20	264.80	260.08	263.88	260.92	1,246,400
2026-02-09	263.10	265.00	260.02	261.61	258.67	841,800
2026-02-06	256.20	263.34	256.03	262.76	259.81	1,522,000
2026-02-05	257.14	257.61	251.89	254.75	251.89	1,634,700
2026-02-04	259.00	262.59	257.12	261.05	258.12	2,229,800
2026-02-03	255.39	262.88	253.74	257.65	254.76	1,864,700
2026-02-02	252.02	255.70	249.73	254.94	252.08	1,310,500
2026-01-30	255.17	257.00	250.14	252.46	249.63	1,331,700

← NewerPage 3 of 72 · 4,303 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.