Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 253.42 | 256.47 | 250.29 | 256.43 | 253.55 | 874,300 |
| 2026-01-28 | 251.40 | 252.72 | 247.22 | 251.73 | 248.91 | 982,700 |
| 2026-01-27 | 253.64 | 254.68 | 249.66 | 251.57 | 248.75 | 957,600 |
| 2026-01-26 | 253.23 | 255.48 | 252.50 | 254.50 | 251.64 | 1,461,100 |
| 2026-01-23 | 252.21 | 254.54 | 249.91 | 254.02 | 251.17 | 1,125,400 |
| 2026-01-22 | 252.03 | 255.43 | 250.35 | 251.77 | 248.94 | 2,097,300 |
| 2026-01-21 | 243.59 | 251.19 | 242.83 | 249.35 | 246.55 | 1,063,000 |
| 2026-01-20 | 244.37 | 246.19 | 241.97 | 242.62 | 239.90 | 978,000 |
| 2026-01-16 | 250.54 | 252.95 | 248.19 | 249.00 | 246.21 | 972,800 |
| 2026-01-15 | 248.30 | 250.39 | 247.09 | 249.86 | 247.06 | 1,180,600 |
| 2026-01-14 | 243.62 | 246.34 | 242.01 | 246.10 | 243.34 | 1,319,000 |
| 2026-01-13 | 242.30 | 244.17 | 240.10 | 243.10 | 240.37 | 821,800 |
| 2026-01-12 | 237.58 | 241.99 | 237.15 | 241.53 | 238.82 | 1,048,100 |
| 2026-01-09 | 232.66 | 239.60 | 231.80 | 238.86 | 236.18 | 1,695,400 |
| 2026-01-08 | 220.94 | 231.72 | 220.72 | 229.42 | 226.85 | 1,674,300 |
| 2026-01-07 | 227.97 | 228.80 | 221.82 | 221.87 | 219.38 | 1,649,300 |
| 2026-01-06 | 227.89 | 227.91 | 223.53 | 226.01 | 223.47 | 1,325,300 |
| 2026-01-05 | 223.92 | 229.15 | 223.92 | 227.60 | 225.05 | 978,600 |
| 2026-01-02 | 223.16 | 225.74 | 222.01 | 225.02 | 222.49 | 879,900 |
| 2025-12-31 | 225.69 | 225.69 | 222.36 | 222.63 | 219.25 | 831,500 |
| 2025-12-30 | 226.18 | 226.85 | 225.27 | 225.57 | 222.15 | 787,300 |
| 2025-12-29 | 228.88 | 229.24 | 225.94 | 227.06 | 223.61 | 665,400 |
| 2025-12-26 | 228.44 | 228.82 | 227.45 | 228.69 | 225.22 | 367,200 |
| 2025-12-24 | 227.75 | 228.91 | 226.66 | 228.53 | 225.06 | 346,600 |
| 2025-12-23 | 228.55 | 229.23 | 225.73 | 227.30 | 223.85 | 777,000 |
| 2025-12-22 | 230.91 | 230.99 | 227.16 | 229.70 | 226.21 | 920,300 |
| 2025-12-19 | 226.04 | 229.80 | 225.44 | 228.85 | 225.38 | 2,494,200 |
| 2025-12-18 | 229.09 | 232.11 | 225.67 | 226.06 | 222.63 | 1,442,100 |
| 2025-12-17 | 223.06 | 225.29 | 221.50 | 225.00 | 221.59 | 1,776,200 |
| 2025-12-16 | 225.30 | 227.71 | 223.48 | 224.70 | 221.29 | 1,530,700 |
| 2025-12-15 | 226.13 | 227.20 | 222.96 | 225.47 | 222.05 | 1,658,700 |
| 2025-12-12 | 231.17 | 231.99 | 223.70 | 224.66 | 221.25 | 1,839,700 |
| 2025-12-11 | 233.31 | 233.85 | 227.52 | 228.20 | 224.74 | 2,169,600 |
| 2025-12-10 | 226.02 | 233.46 | 225.74 | 231.32 | 227.81 | 2,632,900 |
| 2025-12-09 | 232.60 | 238.60 | 225.21 | 226.02 | 222.59 | 3,871,200 |
| 2025-12-08 | 249.32 | 250.49 | 244.51 | 245.80 | 242.07 | 1,876,300 |
| 2025-12-05 | 249.52 | 251.18 | 247.99 | 248.38 | 244.61 | 1,584,800 |
| 2025-12-04 | 253.26 | 253.29 | 249.13 | 249.52 | 245.73 | 1,391,000 |
| 2025-12-03 | 252.09 | 253.44 | 250.34 | 252.84 | 249.00 | 885,700 |
| 2025-12-02 | 253.45 | 253.45 | 250.48 | 252.29 | 248.46 | 862,900 |
| 2025-12-01 | 249.48 | 252.30 | 248.44 | 251.54 | 247.72 | 2,109,600 |
| 2025-11-28 | 254.06 | 254.70 | 251.44 | 251.67 | 247.85 | 988,600 |
| 2025-11-26 | 247.94 | 254.82 | 247.94 | 252.54 | 248.71 | 1,128,600 |
| 2025-11-25 | 241.31 | 248.55 | 240.85 | 248.00 | 244.24 | 961,100 |
| 2025-11-24 | 236.96 | 241.98 | 236.43 | 240.71 | 237.06 | 1,925,900 |
| 2025-11-21 | 234.12 | 237.94 | 231.24 | 236.92 | 233.32 | 1,606,000 |
| 2025-11-20 | 239.30 | 241.01 | 231.38 | 231.69 | 228.17 | 1,601,200 |
| 2025-11-19 | 235.72 | 238.90 | 235.25 | 236.71 | 233.12 | 1,293,700 |
| 2025-11-18 | 234.43 | 238.16 | 233.00 | 236.54 | 232.95 | 1,658,800 |
| 2025-11-17 | 242.35 | 242.35 | 235.21 | 235.69 | 232.11 | 1,713,800 |
| 2025-11-14 | 240.65 | 244.50 | 239.40 | 242.80 | 239.12 | 1,375,900 |
| 2025-11-13 | 251.68 | 251.68 | 242.72 | 243.18 | 239.49 | 2,340,200 |
| 2025-11-12 | 255.41 | 256.93 | 252.97 | 253.13 | 249.29 | 2,111,100 |
| 2025-11-11 | 252.09 | 255.25 | 250.84 | 254.13 | 250.27 | 1,260,200 |
| 2025-11-10 | 252.22 | 253.59 | 248.76 | 251.59 | 247.77 | 1,524,500 |
| 2025-11-07 | 242.44 | 250.12 | 241.51 | 249.66 | 245.87 | 1,808,400 |
| 2025-11-06 | 249.72 | 250.64 | 245.78 | 246.10 | 242.37 | 1,872,300 |
| 2025-11-05 | 242.89 | 249.26 | 241.43 | 249.00 | 245.22 | 3,458,700 |
| 2025-11-04 | 243.14 | 247.26 | 242.56 | 244.85 | 241.13 | 1,031,100 |
| 2025-11-03 | 248.51 | 250.40 | 245.63 | 247.56 | 243.80 | 1,656,000 |
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.