Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 177.80 | 178.94 | 177.01 | 177.01 | 173.01 | 1,018,200 |
| 2025-05-12 | 176.83 | 177.40 | 173.53 | 176.61 | 172.62 | 1,730,900 |
| 2025-05-09 | 171.90 | 171.94 | 170.23 | 171.19 | 167.32 | 756,000 |
| 2025-05-08 | 169.95 | 173.44 | 169.11 | 171.09 | 167.23 | 1,156,100 |
| 2025-05-07 | 169.37 | 169.77 | 166.04 | 168.18 | 164.38 | 1,780,100 |
| 2025-05-06 | 170.76 | 171.69 | 168.59 | 168.66 | 164.85 | 1,000,800 |
| 2025-05-05 | 170.85 | 173.81 | 170.38 | 172.38 | 168.49 | 873,800 |
| 2025-05-02 | 172.30 | 173.40 | 171.47 | 172.26 | 168.37 | 1,406,100 |
| 2025-05-01 | 171.74 | 172.47 | 169.56 | 169.70 | 165.87 | 1,263,100 |
| 2025-04-30 | 167.75 | 169.96 | 165.10 | 169.66 | 165.83 | 1,708,300 |
| 2025-04-29 | 170.82 | 171.12 | 167.52 | 169.80 | 165.96 | 1,895,100 |
| 2025-04-28 | 170.12 | 170.87 | 168.58 | 170.54 | 166.69 | 1,537,700 |
| 2025-04-25 | 168.94 | 169.83 | 167.99 | 169.45 | 165.62 | 1,471,300 |
| 2025-04-24 | 163.46 | 169.70 | 162.53 | 169.52 | 165.69 | 1,851,500 |
| 2025-04-23 | 166.74 | 167.52 | 162.65 | 163.19 | 159.50 | 1,594,500 |
| 2025-04-22 | 162.21 | 164.07 | 161.36 | 163.27 | 159.58 | 2,245,700 |
| 2025-04-21 | 164.33 | 164.50 | 158.68 | 160.66 | 157.03 | 1,770,000 |
| 2025-04-17 | 163.19 | 165.39 | 162.46 | 164.25 | 160.54 | 1,604,900 |
| 2025-04-16 | 163.12 | 165.69 | 160.96 | 162.39 | 158.72 | 1,722,800 |
| 2025-04-15 | 165.80 | 166.46 | 164.28 | 165.77 | 162.03 | 1,597,300 |
| 2025-04-14 | 167.15 | 168.33 | 165.24 | 166.53 | 162.77 | 1,739,500 |
| 2025-04-11 | 160.68 | 165.48 | 159.01 | 164.73 | 161.01 | 2,156,500 |
| 2025-04-10 | 160.82 | 162.37 | 155.73 | 161.75 | 158.10 | 2,230,100 |
| 2025-04-09 | 146.79 | 165.26 | 146.00 | 164.60 | 160.88 | 3,710,600 |
| 2025-04-08 | 156.36 | 157.01 | 146.42 | 148.02 | 144.68 | 1,854,000 |
| 2025-04-07 | 147.94 | 157.22 | 146.15 | 152.17 | 148.73 | 3,507,000 |
| 2025-04-04 | 151.62 | 156.39 | 149.28 | 155.56 | 152.05 | 4,323,000 |
| 2025-04-03 | 158.50 | 160.36 | 156.31 | 158.41 | 154.83 | 2,915,600 |
| 2025-04-02 | 159.68 | 165.21 | 159.11 | 164.81 | 161.09 | 1,205,100 |
| 2025-04-01 | 159.78 | 161.36 | 158.40 | 160.75 | 157.12 | 1,858,500 |
| 2025-03-31 | 158.03 | 161.20 | 156.45 | 160.23 | 156.61 | 2,130,500 |
| 2025-03-28 | 162.35 | 162.53 | 159.76 | 160.51 | 156.88 | 1,509,400 |
| 2025-03-27 | 163.45 | 165.36 | 162.01 | 162.98 | 159.30 | 1,278,700 |
| 2025-03-26 | 163.91 | 165.94 | 163.74 | 164.32 | 160.61 | 1,591,300 |
| 2025-03-25 | 164.91 | 166.59 | 164.48 | 164.99 | 161.26 | 1,465,000 |
| 2025-03-24 | 164.09 | 165.50 | 163.26 | 164.47 | 160.75 | 1,153,400 |
| 2025-03-21 | 160.77 | 162.91 | 159.32 | 162.33 | 158.66 | 3,873,400 |
| 2025-03-20 | 164.12 | 166.48 | 162.85 | 163.90 | 159.39 | 1,182,200 |
| 2025-03-19 | 162.91 | 165.80 | 161.61 | 164.59 | 160.06 | 2,043,400 |
| 2025-03-18 | 162.00 | 163.58 | 161.59 | 162.98 | 158.49 | 2,212,900 |
| 2025-03-17 | 159.20 | 163.16 | 159.20 | 162.57 | 158.09 | 1,416,000 |
| 2025-03-14 | 156.81 | 160.12 | 155.51 | 159.90 | 155.50 | 3,428,700 |
| 2025-03-13 | 155.68 | 156.35 | 152.52 | 155.08 | 150.81 | 2,907,900 |
| 2025-03-12 | 158.00 | 158.50 | 154.45 | 155.81 | 151.52 | 2,368,000 |
| 2025-03-11 | 155.88 | 160.59 | 154.09 | 156.98 | 152.66 | 4,374,000 |
| 2025-03-10 | 165.03 | 169.81 | 164.87 | 165.56 | 161.00 | 3,768,300 |
| 2025-03-07 | 167.01 | 169.00 | 163.01 | 168.19 | 163.56 | 2,846,300 |
| 2025-03-06 | 167.30 | 168.68 | 165.14 | 166.94 | 162.34 | 6,091,300 |
| 2025-03-05 | 170.27 | 172.54 | 168.50 | 170.66 | 165.96 | 4,291,700 |
| 2025-03-04 | 171.36 | 171.63 | 167.46 | 168.48 | 163.84 | 4,215,100 |
| 2025-03-03 | 178.24 | 179.46 | 172.13 | 173.53 | 168.75 | 1,707,300 |
| 2025-02-28 | 175.51 | 177.71 | 173.85 | 177.50 | 172.61 | 1,430,600 |
| 2025-02-27 | 175.55 | 177.94 | 174.82 | 175.25 | 170.42 | 1,467,800 |
| 2025-02-26 | 176.93 | 178.16 | 175.21 | 176.00 | 171.15 | 1,787,700 |
| 2025-02-25 | 171.70 | 174.80 | 170.44 | 174.41 | 169.61 | 2,265,300 |
| 2025-02-24 | 174.03 | 174.90 | 169.66 | 171.97 | 167.23 | 2,721,800 |
| 2025-02-21 | 180.72 | 181.27 | 174.38 | 176.00 | 171.15 | 1,573,400 |
| 2025-02-20 | 179.29 | 180.23 | 177.22 | 179.50 | 174.56 | 1,488,800 |
| 2025-02-19 | 182.24 | 182.79 | 179.48 | 182.00 | 176.99 | 1,226,800 |
| 2025-02-18 | 185.89 | 186.24 | 183.66 | 185.50 | 180.39 | 1,154,800 |
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.