Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 185.00 | 186.26 | 183.78 | 184.25 | 179.18 | 1,112,300 |
| 2025-02-13 | 182.17 | 183.83 | 181.60 | 183.51 | 178.46 | 943,900 |
| 2025-02-12 | 179.52 | 181.29 | 176.11 | 180.84 | 175.86 | 1,091,500 |
| 2025-02-11 | 180.48 | 182.98 | 180.21 | 182.41 | 177.39 | 655,800 |
| 2025-02-10 | 178.76 | 181.81 | 177.95 | 180.93 | 175.95 | 1,395,500 |
| 2025-02-07 | 182.31 | 182.61 | 176.96 | 177.18 | 172.30 | 926,500 |
| 2025-02-06 | 180.59 | 183.90 | 180.59 | 182.28 | 177.26 | 962,600 |
| 2025-02-05 | 182.78 | 183.39 | 179.29 | 182.99 | 177.95 | 1,383,500 |
| 2025-02-04 | 183.79 | 184.90 | 179.45 | 179.66 | 174.71 | 1,327,300 |
| 2025-02-03 | 179.71 | 184.34 | 177.54 | 183.92 | 178.86 | 1,973,000 |
| 2025-01-31 | 182.72 | 183.02 | 180.09 | 181.12 | 176.13 | 2,156,600 |
| 2025-01-30 | 180.79 | 182.52 | 179.16 | 181.85 | 176.84 | 1,023,200 |
| 2025-01-29 | 182.10 | 182.17 | 177.92 | 178.78 | 173.86 | 1,075,300 |
| 2025-01-28 | 184.78 | 186.22 | 182.19 | 182.61 | 177.58 | 1,886,700 |
| 2025-01-27 | 179.88 | 184.76 | 179.41 | 184.42 | 179.34 | 2,262,900 |
| 2025-01-24 | 183.35 | 184.34 | 179.88 | 180.66 | 175.68 | 1,049,600 |
| 2025-01-23 | 187.00 | 187.82 | 181.41 | 181.60 | 176.60 | 1,683,000 |
| 2025-01-22 | 183.94 | 186.18 | 183.69 | 185.81 | 180.69 | 2,254,300 |
| 2025-01-21 | 181.05 | 183.09 | 179.63 | 182.36 | 177.34 | 1,565,300 |
| 2025-01-17 | 177.98 | 180.32 | 177.35 | 177.55 | 172.66 | 1,447,500 |
| 2025-01-16 | 176.39 | 177.98 | 175.51 | 176.45 | 171.59 | 1,147,100 |
| 2025-01-15 | 178.54 | 179.89 | 174.89 | 175.19 | 170.37 | 2,008,400 |
| 2025-01-14 | 173.68 | 176.57 | 173.42 | 176.15 | 171.30 | 1,375,000 |
| 2025-01-13 | 168.61 | 170.96 | 167.28 | 170.41 | 165.72 | 1,838,400 |
| 2025-01-10 | 171.96 | 172.99 | 169.64 | 169.75 | 165.08 | 2,160,700 |
| 2025-01-08 | 171.50 | 172.77 | 170.93 | 172.02 | 167.28 | 1,638,700 |
| 2025-01-07 | 172.92 | 174.58 | 170.99 | 172.21 | 167.47 | 1,156,600 |
| 2025-01-06 | 177.10 | 178.48 | 173.73 | 174.18 | 169.38 | 1,546,900 |
| 2025-01-03 | 174.46 | 175.29 | 172.92 | 174.26 | 169.46 | 569,600 |
| 2025-01-02 | 174.82 | 176.54 | 172.62 | 173.38 | 168.61 | 1,108,600 |
| 2024-12-31 | 174.34 | 175.39 | 172.87 | 173.57 | 168.79 | 724,300 |
| 2024-12-30 | 174.15 | 174.27 | 171.68 | 173.58 | 168.80 | 1,035,500 |
| 2024-12-27 | 177.01 | 177.30 | 174.57 | 175.14 | 170.32 | 844,400 |
| 2024-12-26 | 176.77 | 178.48 | 176.66 | 177.90 | 173.00 | 793,300 |
| 2024-12-24 | 177.28 | 177.43 | 175.76 | 177.31 | 172.43 | 974,900 |
| 2024-12-23 | 177.07 | 177.07 | 174.12 | 176.50 | 171.64 | 1,451,200 |
| 2024-12-20 | 172.31 | 178.50 | 172.00 | 178.17 | 173.26 | 3,703,900 |
| 2024-12-19 | 177.07 | 179.93 | 174.34 | 174.76 | 169.14 | 1,989,100 |
| 2024-12-18 | 186.59 | 187.14 | 177.44 | 177.48 | 171.77 | 1,411,700 |
| 2024-12-17 | 183.87 | 185.92 | 183.49 | 185.05 | 179.10 | 2,158,200 |
| 2024-12-16 | 187.55 | 188.12 | 185.00 | 185.69 | 179.72 | 1,782,900 |
| 2024-12-13 | 190.07 | 190.32 | 186.63 | 187.49 | 181.46 | 1,359,800 |
| 2024-12-12 | 193.47 | 195.03 | 190.28 | 190.35 | 184.23 | 1,919,000 |
| 2024-12-11 | 194.94 | 197.29 | 192.01 | 193.67 | 187.44 | 3,081,200 |
| 2024-12-10 | 195.74 | 203.00 | 191.41 | 194.94 | 188.67 | 6,165,000 |
| 2024-12-09 | 217.86 | 219.00 | 216.73 | 217.74 | 210.74 | 1,857,400 |
| 2024-12-06 | 217.02 | 217.83 | 215.47 | 216.93 | 209.95 | 1,368,200 |
| 2024-12-05 | 221.30 | 221.55 | 214.91 | 215.18 | 208.26 | 1,972,700 |
| 2024-12-04 | 221.00 | 223.22 | 219.83 | 222.84 | 215.67 | 1,655,100 |
| 2024-12-03 | 218.98 | 221.07 | 215.99 | 221.00 | 213.89 | 2,024,000 |
| 2024-12-02 | 215.13 | 216.18 | 213.33 | 214.10 | 207.22 | 1,398,300 |
| 2024-11-29 | 213.92 | 216.55 | 213.31 | 215.93 | 208.99 | 935,200 |
| 2024-11-27 | 212.51 | 216.16 | 212.01 | 213.27 | 206.41 | 1,043,900 |
| 2024-11-26 | 214.78 | 214.78 | 210.65 | 212.51 | 205.68 | 1,287,000 |
| 2024-11-25 | 209.33 | 216.71 | 209.29 | 216.01 | 209.06 | 3,167,600 |
| 2024-11-22 | 208.13 | 209.37 | 206.71 | 208.94 | 202.22 | 885,200 |
| 2024-11-21 | 202.94 | 206.80 | 201.35 | 206.45 | 199.81 | 896,600 |
| 2024-11-20 | 203.35 | 203.41 | 201.00 | 202.74 | 196.22 | 1,078,600 |
| 2024-11-19 | 197.72 | 203.03 | 196.61 | 201.87 | 195.38 | 1,322,100 |
| 2024-11-18 | 199.00 | 201.42 | 197.70 | 200.82 | 194.36 | 1,221,500 |
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.