Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 202.95 | 203.04 | 198.34 | 199.94 | 193.51 | 1,167,100 |
| 2024-11-14 | 208.39 | 208.39 | 202.83 | 203.22 | 196.69 | 1,096,000 |
| 2024-11-13 | 205.20 | 207.40 | 205.11 | 205.51 | 198.90 | 1,104,800 |
| 2024-11-12 | 207.41 | 209.13 | 205.38 | 205.83 | 199.21 | 1,327,000 |
| 2024-11-11 | 209.43 | 211.20 | 207.89 | 208.69 | 201.98 | 1,338,200 |
| 2024-11-08 | 209.23 | 209.39 | 205.47 | 207.46 | 200.79 | 1,227,400 |
| 2024-11-07 | 210.86 | 212.16 | 209.06 | 210.75 | 203.97 | 1,357,100 |
| 2024-11-06 | 210.00 | 214.96 | 207.94 | 210.92 | 204.14 | 2,450,500 |
| 2024-11-05 | 197.73 | 202.29 | 197.35 | 202.11 | 195.61 | 997,800 |
| 2024-11-04 | 197.58 | 201.59 | 197.07 | 198.14 | 191.77 | 1,332,300 |
| 2024-11-01 | 198.19 | 200.10 | 197.71 | 197.98 | 191.61 | 1,631,800 |
| 2024-10-31 | 199.00 | 199.87 | 196.25 | 196.74 | 190.41 | 1,255,700 |
| 2024-10-30 | 195.36 | 198.83 | 194.57 | 197.06 | 190.72 | 1,047,200 |
| 2024-10-29 | 194.12 | 195.75 | 192.77 | 195.06 | 188.79 | 2,092,100 |
| 2024-10-28 | 197.64 | 200.99 | 197.19 | 197.25 | 190.91 | 941,700 |
| 2024-10-25 | 199.54 | 200.09 | 195.91 | 196.23 | 189.92 | 683,500 |
| 2024-10-24 | 195.83 | 199.69 | 195.49 | 198.42 | 192.04 | 1,630,100 |
| 2024-10-23 | 194.94 | 197.14 | 193.88 | 195.49 | 189.20 | 662,000 |
| 2024-10-22 | 197.39 | 198.77 | 195.00 | 195.99 | 189.69 | 1,205,900 |
| 2024-10-21 | 203.52 | 204.31 | 198.91 | 199.67 | 193.25 | 1,352,800 |
| 2024-10-18 | 204.27 | 206.08 | 203.22 | 204.48 | 197.90 | 1,329,400 |
| 2024-10-17 | 203.70 | 205.26 | 201.25 | 205.10 | 198.50 | 1,094,700 |
| 2024-10-16 | 200.88 | 203.69 | 200.77 | 202.81 | 196.29 | 1,587,100 |
| 2024-10-15 | 202.00 | 203.26 | 200.06 | 200.09 | 193.66 | 1,253,100 |
| 2024-10-14 | 199.84 | 201.88 | 198.72 | 201.38 | 194.90 | 1,163,000 |
| 2024-10-11 | 198.25 | 199.43 | 196.88 | 198.69 | 192.30 | 1,903,800 |
| 2024-10-10 | 194.48 | 199.11 | 194.48 | 198.09 | 191.72 | 1,670,900 |
| 2024-10-09 | 195.26 | 198.71 | 194.83 | 197.60 | 191.25 | 1,659,700 |
| 2024-10-08 | 194.16 | 195.94 | 192.92 | 194.73 | 188.47 | 1,413,300 |
| 2024-10-07 | 192.63 | 195.08 | 191.81 | 194.92 | 188.65 | 1,316,500 |
| 2024-10-04 | 192.30 | 194.96 | 189.59 | 194.95 | 188.68 | 2,647,200 |
| 2024-10-03 | 194.05 | 194.59 | 190.08 | 191.70 | 185.54 | 2,126,000 |
| 2024-10-02 | 196.46 | 199.23 | 195.85 | 195.89 | 189.59 | 982,000 |
| 2024-10-01 | 199.23 | 199.88 | 195.00 | 199.51 | 193.09 | 1,299,900 |
| 2024-09-30 | 198.72 | 199.04 | 195.61 | 198.57 | 192.18 | 2,089,400 |
| 2024-09-27 | 202.22 | 203.75 | 200.59 | 201.86 | 195.37 | 1,448,000 |
| 2024-09-26 | 201.64 | 204.29 | 199.95 | 201.94 | 194.68 | 3,462,000 |
| 2024-09-25 | 202.14 | 204.98 | 199.38 | 199.48 | 192.31 | 1,493,900 |
| 2024-09-24 | 200.88 | 205.26 | 200.57 | 201.12 | 193.89 | 2,150,400 |
| 2024-09-23 | 199.25 | 201.72 | 198.50 | 200.16 | 192.97 | 2,020,200 |
| 2024-09-20 | 203.15 | 205.00 | 196.52 | 196.52 | 189.46 | 7,309,700 |
| 2024-09-19 | 211.61 | 213.40 | 206.71 | 208.18 | 200.70 | 1,813,300 |
| 2024-09-18 | 206.84 | 208.72 | 201.38 | 205.52 | 198.13 | 2,093,900 |
| 2024-09-17 | 200.88 | 207.59 | 199.90 | 207.06 | 199.62 | 2,966,900 |
| 2024-09-16 | 196.03 | 198.42 | 195.08 | 197.22 | 190.13 | 2,447,400 |
| 2024-09-13 | 191.52 | 193.60 | 190.52 | 193.07 | 186.13 | 1,957,600 |
| 2024-09-12 | 186.24 | 190.39 | 186.24 | 190.18 | 183.34 | 2,149,800 |
| 2024-09-11 | 186.68 | 189.32 | 183.63 | 188.58 | 181.80 | 2,006,200 |
| 2024-09-10 | 187.64 | 190.23 | 186.97 | 189.65 | 182.83 | 3,751,500 |
| 2024-09-09 | 191.75 | 191.94 | 185.49 | 185.87 | 179.19 | 2,544,300 |
| 2024-09-06 | 194.30 | 196.24 | 189.92 | 190.20 | 183.36 | 1,508,700 |
| 2024-09-05 | 193.45 | 194.24 | 190.31 | 193.13 | 186.19 | 1,160,200 |
| 2024-09-04 | 197.32 | 197.36 | 192.37 | 195.62 | 188.59 | 1,519,500 |
| 2024-09-03 | 204.05 | 206.06 | 201.04 | 202.35 | 195.08 | 943,200 |
| 2024-08-30 | 205.11 | 206.01 | 202.73 | 205.71 | 198.32 | 1,360,600 |
| 2024-08-29 | 204.09 | 206.55 | 201.27 | 204.99 | 197.62 | 1,125,200 |
| 2024-08-28 | 206.72 | 208.05 | 203.24 | 203.35 | 196.04 | 1,447,200 |
| 2024-08-27 | 213.93 | 213.93 | 208.69 | 209.00 | 201.49 | 853,400 |
| 2024-08-26 | 216.76 | 219.95 | 215.42 | 215.68 | 207.93 | 607,100 |
| 2024-08-23 | 210.43 | 214.34 | 209.51 | 214.33 | 206.63 | 756,800 |
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.