Ferguson Enterprises Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 229.88 | 235.00 | 229.49 | 231.61 | 231.61 | 2,143,300 |
| 2026-10-15 | 224.50 | 229.63 | 221.86 | 228.76 | 228.76 | 1,919,900 |
| 2026-10-14 | 220.63 | 223.30 | 217.87 | 222.94 | 222.94 | 1,358,600 |
| 2026-10-13 | 221.10 | 223.81 | 220.29 | 222.86 | 222.86 | 945,800 |
| 2026-10-12 | 218.74 | 221.53 | 216.06 | 220.55 | 220.55 | 976,200 |
| 2026-10-09 | 217.32 | 221.06 | 215.87 | 220.04 | 220.04 | 940,200 |
| 2026-10-08 | 213.38 | 216.79 | 212.49 | 216.73 | 216.73 | 1,582,700 |
| 2026-10-07 | 220.29 | 221.14 | 214.51 | 215.06 | 215.06 | 1,190,500 |
| 2026-10-06 | 223.56 | 227.40 | 223.27 | 223.33 | 223.33 | 994,100 |
| 2026-10-05 | 222.77 | 225.18 | 218.42 | 222.93 | 222.93 | 1,312,000 |
| 2026-10-02 | 224.18 | 226.18 | 222.54 | 223.33 | 223.33 | 1,841,800 |
| 2026-10-01 | 222.26 | 224.45 | 218.26 | 221.49 | 221.49 | 2,017,400 |
| 2026-09-30 | 224.86 | 225.96 | 222.24 | 222.62 | 222.62 | 1,518,800 |
| 2026-09-29 | 226.80 | 228.77 | 222.27 | 223.87 | 223.87 | 1,361,400 |
| 2026-09-28 | 221.30 | 227.94 | 220.04 | 227.30 | 227.30 | 2,127,600 |
| 2026-09-25 | 220.12 | 224.22 | 218.97 | 222.74 | 222.74 | 1,228,000 |
| 2026-09-24 | 219.78 | 224.35 | 218.48 | 220.17 | 220.17 | 1,342,500 |
| 2026-09-23 | 220.65 | 223.72 | 220.26 | 221.17 | 221.17 | 1,453,300 |
| 2026-09-22 | 218.97 | 221.67 | 217.92 | 221.17 | 221.17 | 1,163,500 |
| 2026-09-21 | 215.74 | 217.75 | 212.13 | 216.14 | 216.14 | 1,220,200 |
| 2026-09-18 | 213.24 | 215.38 | 213.01 | 214.43 | 214.43 | 2,090,500 |
| 2026-09-17 | 218.23 | 219.12 | 212.82 | 214.26 | 214.26 | 1,888,800 |
| 2026-09-16 | 215.54 | 219.51 | 213.14 | 214.35 | 214.35 | 1,439,000 |
| 2026-09-15 | 219.04 | 221.44 | 214.71 | 215.11 | 215.11 | 1,853,000 |
| 2026-09-14 | 219.35 | 222.65 | 218.08 | 222.31 | 222.31 | 1,096,700 |
| 2026-09-11 | 223.52 | 225.30 | 221.99 | 222.54 | 222.54 | 919,300 |
| 2026-09-10 | 221.91 | 222.42 | 220.04 | 220.97 | 220.97 | 1,030,800 |
| 2026-09-09 | 225.68 | 227.23 | 222.07 | 223.22 | 223.22 | 1,010,300 |
| 2026-09-08 | 229.21 | 230.44 | 226.25 | 226.30 | 226.30 | 967,700 |
| 2026-09-04 | 222.20 | 230.17 | 222.10 | 228.41 | 228.41 | 1,166,800 |
| 2026-09-03 | 223.40 | 223.80 | 220.00 | 223.23 | 223.23 | 1,472,400 |
| 2026-09-02 | 218.27 | 222.09 | 215.80 | 221.23 | 221.23 | 1,667,700 |
| 2026-09-01 | 222.72 | 226.00 | 218.05 | 218.91 | 218.91 | 1,925,400 |
| 2026-08-31 | 227.04 | 229.01 | 224.28 | 224.51 | 224.51 | 1,624,500 |
| 2026-08-28 | 234.39 | 234.68 | 227.92 | 228.49 | 228.49 | 1,000,700 |
| 2026-08-27 | 232.67 | 234.78 | 231.23 | 233.26 | 233.26 | 1,019,600 |
| 2026-08-26 | 234.60 | 240.48 | 233.06 | 235.73 | 235.73 | 1,541,700 |
| 2026-08-25 | 237.98 | 237.98 | 231.97 | 232.67 | 232.67 | 1,656,100 |
| 2026-08-24 | 242.24 | 243.68 | 235.54 | 236.45 | 236.45 | 1,290,900 |
| 2026-08-21 | 240.35 | 243.13 | 239.20 | 242.24 | 242.24 | 995,300 |
| 2026-08-20 | 241.24 | 242.82 | 238.83 | 239.44 | 238.55 | 968,500 |
| 2026-08-19 | 244.67 | 249.47 | 242.45 | 243.19 | 242.29 | 1,478,700 |
| 2026-08-18 | 243.16 | 245.74 | 240.84 | 244.47 | 243.56 | 1,770,700 |
| 2026-08-17 | 243.65 | 247.16 | 240.82 | 244.98 | 244.07 | 1,448,300 |
| 2026-08-14 | 247.76 | 250.22 | 244.50 | 244.94 | 244.03 | 1,268,200 |
| 2026-08-13 | 246.17 | 248.29 | 243.10 | 248.12 | 247.20 | 2,044,700 |
| 2026-08-12 | 254.44 | 254.75 | 245.05 | 245.18 | 244.27 | 1,438,900 |
| 2026-08-11 | 262.73 | 264.23 | 251.35 | 251.51 | 250.58 | 2,323,400 |
| 2026-08-10 | 262.72 | 267.84 | 259.09 | 263.78 | 262.80 | 2,616,800 |
| 2026-08-07 | 254.18 | 260.88 | 254.18 | 256.69 | 255.74 | 2,616,700 |
| 2026-08-06 | 256.32 | 257.57 | 252.41 | 253.37 | 252.43 | 2,697,300 |
| 2026-08-05 | 253.55 | 256.03 | 252.22 | 255.25 | 254.30 | 2,483,000 |
| 2026-08-04 | 249.84 | 258.92 | 249.79 | 255.51 | 254.56 | 46,181,600 |
| 2026-08-03 | 252.00 | 256.99 | 247.51 | 250.08 | 249.15 | 10,851,500 |
| 2026-07-31 | 228.35 | 236.54 | 226.80 | 234.33 | 233.46 | 1,999,900 |
| 2026-07-30 | 229.41 | 229.72 | 223.64 | 226.36 | 225.52 | 1,416,600 |
| 2026-07-29 | 226.38 | 228.65 | 222.48 | 226.20 | 225.36 | 2,051,800 |
| 2026-07-28 | 235.28 | 236.31 | 228.30 | 232.02 | 231.16 | 1,410,000 |
| 2026-07-27 | 231.86 | 236.24 | 229.71 | 234.10 | 233.23 | 1,059,000 |
| 2026-07-24 | 227.99 | 233.81 | 226.94 | 230.67 | 229.81 | 1,084,000 |
Page 1 of 2 · 64 trading daysOlder →
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.