Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 246.24 | 248.67 | 244.35 | 248.50 | 244.73 | 2,158,100 |
| 2025-10-30 | 248.84 | 252.08 | 245.75 | 245.77 | 242.04 | 995,100 |
| 2025-10-29 | 247.46 | 252.52 | 245.60 | 249.08 | 245.30 | 972,600 |
| 2025-10-28 | 249.49 | 250.98 | 247.11 | 247.19 | 243.44 | 1,274,200 |
| 2025-10-27 | 250.60 | 252.36 | 249.13 | 251.01 | 247.20 | 1,544,300 |
| 2025-10-24 | 248.01 | 251.15 | 247.36 | 249.17 | 245.39 | 1,957,700 |
| 2025-10-23 | 240.69 | 246.35 | 239.95 | 245.02 | 241.30 | 1,370,000 |
| 2025-10-22 | 243.36 | 244.71 | 240.16 | 240.30 | 236.65 | 1,238,000 |
| 2025-10-21 | 241.23 | 246.65 | 240.61 | 244.68 | 240.97 | 1,505,800 |
| 2025-10-20 | 239.94 | 242.51 | 237.91 | 242.02 | 238.35 | 1,467,500 |
| 2025-10-17 | 233.62 | 237.65 | 233.10 | 236.94 | 233.34 | 1,155,700 |
| 2025-10-16 | 242.50 | 243.12 | 235.16 | 235.60 | 232.02 | 1,369,400 |
| 2025-10-15 | 240.04 | 241.55 | 236.27 | 241.33 | 237.67 | 2,182,400 |
| 2025-10-14 | 232.70 | 243.37 | 232.59 | 240.42 | 236.77 | 1,495,100 |
| 2025-10-13 | 231.51 | 235.30 | 231.05 | 235.00 | 231.43 | 1,128,300 |
| 2025-10-10 | 235.18 | 236.78 | 230.92 | 231.47 | 227.96 | 1,684,200 |
| 2025-10-09 | 234.06 | 235.02 | 232.23 | 234.83 | 231.27 | 1,845,800 |
| 2025-10-08 | 231.68 | 234.99 | 230.15 | 234.88 | 231.32 | 1,365,200 |
| 2025-10-07 | 236.63 | 236.81 | 230.96 | 231.01 | 227.50 | 825,800 |
| 2025-10-06 | 232.55 | 235.02 | 229.20 | 234.49 | 230.93 | 1,446,900 |
| 2025-10-03 | 230.00 | 232.32 | 230.00 | 231.63 | 228.12 | 1,831,700 |
| 2025-10-02 | 227.13 | 231.95 | 226.49 | 231.58 | 228.07 | 2,642,200 |
| 2025-10-01 | 225.73 | 226.01 | 223.87 | 225.49 | 222.07 | 1,777,000 |
| 2025-09-30 | 224.61 | 225.86 | 223.17 | 224.58 | 221.17 | 2,380,100 |
| 2025-09-29 | 226.55 | 226.55 | 223.85 | 225.00 | 221.59 | 1,500,700 |
| 2025-09-26 | 225.38 | 225.99 | 223.37 | 225.88 | 222.45 | 1,295,800 |
| 2025-09-25 | 224.69 | 226.95 | 223.74 | 225.37 | 221.13 | 1,281,600 |
| 2025-09-24 | 232.51 | 232.70 | 225.87 | 226.44 | 222.18 | 1,459,500 |
| 2025-09-23 | 235.40 | 237.37 | 232.47 | 233.45 | 229.06 | 1,868,300 |
| 2025-09-22 | 229.50 | 233.70 | 228.50 | 233.03 | 228.65 | 2,277,400 |
| 2025-09-19 | 228.94 | 229.70 | 225.94 | 229.41 | 225.10 | 2,885,900 |
| 2025-09-18 | 226.33 | 229.47 | 224.17 | 229.20 | 224.89 | 2,613,700 |
| 2025-09-17 | 232.39 | 232.69 | 224.42 | 224.48 | 220.26 | 2,827,600 |
| 2025-09-16 | 235.20 | 235.55 | 224.17 | 231.54 | 227.19 | 5,042,100 |
| 2025-09-15 | 209.69 | 215.28 | 207.64 | 214.53 | 210.50 | 4,034,300 |
| 2025-09-12 | 221.05 | 221.16 | 210.12 | 211.61 | 207.63 | 4,186,100 |
| 2025-09-11 | 224.59 | 225.72 | 221.26 | 225.72 | 221.48 | 3,636,800 |
| 2025-09-10 | 228.76 | 228.76 | 223.64 | 224.13 | 219.92 | 2,961,200 |
| 2025-09-09 | 226.54 | 229.00 | 223.59 | 228.23 | 223.94 | 2,430,500 |
| 2025-09-08 | 238.24 | 241.10 | 236.27 | 237.67 | 233.20 | 1,450,000 |
| 2025-09-05 | 240.32 | 243.40 | 236.62 | 238.34 | 233.86 | 1,861,100 |
| 2025-09-04 | 230.85 | 238.21 | 230.14 | 238.17 | 233.69 | 2,529,600 |
| 2025-09-03 | 230.12 | 231.13 | 228.97 | 229.92 | 225.60 | 1,141,600 |
| 2025-09-02 | 226.37 | 229.80 | 225.70 | 229.69 | 225.37 | 1,729,600 |
| 2025-08-29 | 234.56 | 234.56 | 230.90 | 231.15 | 226.80 | 1,271,000 |
| 2025-08-28 | 235.82 | 236.00 | 233.41 | 234.24 | 229.84 | 778,900 |
| 2025-08-27 | 233.44 | 235.67 | 232.40 | 235.12 | 230.70 | 869,800 |
| 2025-08-26 | 233.15 | 234.12 | 232.44 | 233.92 | 229.52 | 1,481,700 |
| 2025-08-25 | 232.87 | 233.99 | 231.29 | 232.49 | 228.12 | 665,100 |
| 2025-08-22 | 229.29 | 238.16 | 229.29 | 233.62 | 229.23 | 1,664,500 |
| 2025-08-21 | 230.61 | 231.39 | 228.21 | 229.06 | 224.75 | 771,000 |
| 2025-08-20 | 231.76 | 232.25 | 229.07 | 230.57 | 226.23 | 899,900 |
| 2025-08-19 | 232.05 | 235.12 | 231.77 | 232.38 | 228.01 | 838,500 |
| 2025-08-18 | 231.94 | 232.92 | 228.37 | 231.11 | 226.76 | 1,193,600 |
| 2025-08-15 | 232.02 | 232.11 | 228.67 | 231.26 | 226.91 | 1,686,800 |
| 2025-08-14 | 227.95 | 230.38 | 227.82 | 228.02 | 223.73 | 1,199,000 |
| 2025-08-13 | 226.44 | 229.91 | 226.14 | 229.86 | 225.54 | 1,325,300 |
| 2025-08-12 | 222.88 | 226.37 | 222.37 | 226.37 | 222.11 | 775,200 |
| 2025-08-11 | 222.86 | 222.96 | 219.06 | 222.62 | 218.43 | 1,359,700 |
| 2025-08-08 | 224.52 | 224.96 | 222.89 | 223.55 | 219.35 | 855,300 |
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.