Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 224.52 | 224.96 | 222.89 | 223.55 | 219.35 | 855,300 |
| 2025-08-07 | 225.16 | 226.51 | 224.53 | 224.76 | 220.53 | 982,400 |
| 2025-08-06 | 224.75 | 225.39 | 222.14 | 222.90 | 218.71 | 1,291,000 |
| 2025-08-05 | 225.41 | 226.50 | 222.87 | 226.16 | 221.91 | 792,800 |
| 2025-08-04 | 223.00 | 225.71 | 222.20 | 225.31 | 221.07 | 715,200 |
| 2025-08-01 | 221.51 | 223.30 | 218.00 | 222.15 | 217.97 | 1,212,400 |
| 2025-07-31 | 224.17 | 226.52 | 222.71 | 223.33 | 219.13 | 926,600 |
| 2025-07-30 | 226.83 | 228.80 | 224.77 | 225.47 | 221.23 | 929,300 |
| 2025-07-29 | 227.57 | 227.57 | 224.76 | 226.96 | 222.69 | 871,100 |
| 2025-07-28 | 224.00 | 227.24 | 222.64 | 226.47 | 222.21 | 1,138,100 |
| 2025-07-25 | 223.84 | 224.25 | 222.40 | 224.07 | 219.86 | 1,110,400 |
| 2025-07-24 | 225.54 | 227.53 | 223.10 | 223.69 | 219.48 | 1,414,300 |
| 2025-07-23 | 225.26 | 227.73 | 224.79 | 227.72 | 223.44 | 1,891,200 |
| 2025-07-22 | 220.36 | 223.97 | 219.26 | 223.05 | 218.86 | 1,444,500 |
| 2025-07-21 | 222.92 | 223.71 | 219.72 | 219.98 | 215.84 | 1,230,100 |
| 2025-07-18 | 221.78 | 223.63 | 220.60 | 222.79 | 218.60 | 1,537,000 |
| 2025-07-17 | 218.09 | 220.51 | 217.59 | 218.84 | 214.73 | 1,504,900 |
| 2025-07-16 | 218.16 | 218.32 | 214.61 | 217.27 | 213.19 | 1,576,500 |
| 2025-07-15 | 220.88 | 221.30 | 217.11 | 217.50 | 213.41 | 1,168,100 |
| 2025-07-14 | 221.85 | 221.91 | 218.29 | 220.36 | 216.22 | 1,194,300 |
| 2025-07-11 | 221.53 | 222.56 | 220.46 | 220.59 | 216.44 | 1,092,800 |
| 2025-07-10 | 225.01 | 226.63 | 223.68 | 224.40 | 220.18 | 1,272,100 |
| 2025-07-09 | 225.29 | 226.17 | 221.30 | 224.00 | 219.79 | 1,468,000 |
| 2025-07-08 | 223.23 | 224.52 | 222.47 | 222.73 | 218.54 | 1,388,700 |
| 2025-07-07 | 222.05 | 223.58 | 219.81 | 223.18 | 218.98 | 1,364,300 |
| 2025-07-03 | 223.70 | 224.12 | 221.71 | 223.32 | 219.12 | 1,075,400 |
| 2025-07-02 | 221.27 | 221.60 | 219.14 | 221.40 | 217.24 | 1,713,300 |
| 2025-07-01 | 217.61 | 221.46 | 217.41 | 220.89 | 216.74 | 1,954,100 |
| 2025-06-30 | 219.19 | 219.19 | 216.76 | 217.75 | 213.66 | 2,373,300 |
| 2025-06-27 | 219.31 | 219.87 | 216.43 | 218.00 | 213.90 | 2,431,300 |
| 2025-06-26 | 220.50 | 220.50 | 217.32 | 218.24 | 214.14 | 1,194,300 |
| 2025-06-25 | 220.52 | 221.05 | 218.48 | 219.40 | 215.27 | 1,344,100 |
| 2025-06-24 | 217.18 | 220.61 | 214.05 | 219.15 | 215.03 | 1,717,400 |
| 2025-06-23 | 214.44 | 215.57 | 211.42 | 215.00 | 210.96 | 1,450,200 |
| 2025-06-20 | 214.26 | 216.06 | 211.88 | 215.04 | 211.00 | 2,776,500 |
| 2025-06-18 | 214.37 | 218.39 | 213.49 | 214.30 | 209.46 | 1,994,600 |
| 2025-06-17 | 211.82 | 214.82 | 211.27 | 211.75 | 206.97 | 837,600 |
| 2025-06-16 | 214.06 | 215.11 | 212.89 | 213.28 | 208.46 | 1,182,400 |
| 2025-06-13 | 211.38 | 213.98 | 210.85 | 212.85 | 208.04 | 945,400 |
| 2025-06-12 | 213.06 | 214.85 | 211.84 | 213.72 | 208.89 | 1,153,400 |
| 2025-06-11 | 214.79 | 215.88 | 212.64 | 213.43 | 208.61 | 1,778,500 |
| 2025-06-10 | 215.00 | 217.04 | 214.29 | 216.74 | 211.84 | 1,493,300 |
| 2025-06-09 | 212.46 | 215.33 | 210.78 | 213.83 | 209.00 | 1,828,400 |
| 2025-06-06 | 215.95 | 216.24 | 210.97 | 211.00 | 206.23 | 2,302,600 |
| 2025-06-05 | 216.74 | 216.92 | 211.76 | 214.69 | 209.84 | 1,728,300 |
| 2025-06-04 | 214.45 | 216.60 | 211.58 | 216.15 | 211.27 | 2,753,500 |
| 2025-06-03 | 201.36 | 211.84 | 200.96 | 211.36 | 206.59 | 5,199,000 |
| 2025-06-02 | 183.23 | 183.24 | 177.75 | 180.29 | 176.22 | 2,121,400 |
| 2025-05-30 | 181.34 | 183.23 | 180.39 | 182.34 | 178.22 | 2,856,500 |
| 2025-05-29 | 182.51 | 183.94 | 181.43 | 183.08 | 178.94 | 1,112,100 |
| 2025-05-28 | 183.33 | 184.60 | 181.58 | 182.47 | 178.35 | 1,150,100 |
| 2025-05-27 | 180.50 | 183.29 | 178.93 | 182.90 | 178.77 | 1,341,600 |
| 2025-05-23 | 176.48 | 178.77 | 176.26 | 178.21 | 174.18 | 1,551,000 |
| 2025-05-22 | 177.67 | 179.90 | 176.29 | 179.30 | 175.25 | 1,167,700 |
| 2025-05-21 | 180.42 | 181.45 | 178.28 | 178.64 | 174.60 | 1,149,400 |
| 2025-05-20 | 182.65 | 183.24 | 181.71 | 182.05 | 177.94 | 767,500 |
| 2025-05-19 | 180.49 | 184.24 | 180.49 | 183.20 | 179.06 | 1,205,700 |
| 2025-05-16 | 181.62 | 184.75 | 181.25 | 184.69 | 180.52 | 1,716,900 |
| 2025-05-15 | 176.50 | 182.58 | 175.57 | 181.71 | 177.61 | 2,948,300 |
| 2025-05-14 | 177.00 | 177.11 | 174.99 | 175.11 | 171.15 | 1,005,200 |
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.