Ferguson Enterprises Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	72.320	72.320	72.320	72.320	60.523	0
2019-08-22	72.320	72.320	72.320	72.320	60.523	0
2019-08-21	72.320	72.320	72.320	72.320	60.523	0
2019-08-20	72.320	72.320	72.320	72.320	60.523	0
2019-08-19	72.320	72.320	72.320	72.320	60.523	0
2019-08-16	72.320	72.320	72.320	72.320	60.523	0
2019-08-15	72.320	72.320	72.320	72.320	60.523	1,500
2019-08-14	72.320	72.320	72.320	72.320	60.523	1,500
2019-08-13	72.600	72.600	72.600	72.600	60.757	200
2019-08-12	72.600	72.600	72.600	72.600	60.757	200
2019-08-09	72.600	72.600	72.600	72.600	60.757	200
2019-08-08	74.830	74.830	74.830	74.830	62.623	0
2019-08-07	74.830	74.830	74.830	74.830	62.623	100
2019-08-06	74.830	74.830	74.830	74.830	62.623	100
2019-08-05	74.830	74.830	74.830	74.830	62.623	100
2019-08-02	74.830	74.830	74.830	74.830	62.623	100
2019-08-01	74.830	74.830	74.830	74.830	62.623	1,500
2019-07-31	75.700	75.700	74.830	74.830	62.623	1,100
2019-07-30	76.100	76.100	76.100	76.100	63.686	1,500
2019-07-29	77.450	77.500	77.450	77.500	64.858	1,000
2019-07-26	74.300	74.300	74.300	74.300	62.180	100
2019-07-25	74.300	74.300	74.300	74.300	62.180	1,200
2019-07-24	73.900	73.900	73.900	73.900	61.845	0
2019-07-23	73.900	73.900	73.900	73.900	61.845	0
2019-07-22	74.230	74.230	73.900	73.900	61.845	1,100
2019-07-19	71.780	71.780	71.780	71.780	60.071	0
2019-07-18	71.780	71.780	71.780	71.780	60.071	0
2019-07-17	71.780	71.780	71.780	71.780	60.071	0
2019-07-16	71.780	71.780	71.780	71.780	60.071	0
2019-07-15	71.780	71.780	71.780	71.780	60.071	0
2019-07-12	71.780	71.780	71.780	71.780	60.071	100
2019-07-11	71.780	71.780	71.780	71.780	60.071	0
2019-07-10	71.780	71.780	71.780	71.780	60.071	100
2019-07-09	72.100	72.100	72.100	72.100	60.338	0
2019-07-08	72.100	72.100	72.100	72.100	60.338	100
2019-07-05	72.100	72.160	72.100	72.160	60.389	300
2019-07-03	73.110	73.110	73.110	73.110	61.184	0
2019-07-02	73.110	73.110	73.110	73.110	61.184	200
2019-07-01	71.020	71.020	71.020	71.020	59.435	0
2019-06-28	71.020	71.020	71.020	71.020	59.435	0
2019-06-27	71.020	71.020	71.020	71.020	59.435	0
2019-06-26	71.020	71.020	71.020	71.020	59.435	0
2019-06-25	71.020	71.020	71.020	71.020	59.435	0
2019-06-24	71.020	71.020	71.020	71.020	59.435	0
2019-06-21	71.020	71.020	71.020	71.020	59.435	0
2019-06-20	71.020	71.020	71.020	71.020	59.435	0
2019-06-19	71.020	71.020	71.020	71.020	59.435	0
2019-06-18	71.020	71.020	71.020	71.020	59.435	0
2019-06-17	71.020	71.020	71.020	71.020	59.435	300
2019-06-14	71.530	71.530	71.530	71.530	59.861	0
2019-06-13	71.580	71.580	71.470	71.530	59.861	700
2019-06-12	63.850	63.850	63.850	63.850	53.434	0
2019-06-11	63.850	63.850	63.850	63.850	53.434	0
2019-06-10	63.890	63.890	63.850	63.850	53.434	500
2019-06-07	66.250	66.250	66.250	66.250	55.443	0
2019-06-06	66.250	66.250	66.250	66.250	55.443	0
2019-06-05	66.250	66.250	66.250	66.250	55.443	300
2019-06-04	65.050	65.050	65.050	65.050	54.439	500
2019-06-03	69.350	69.350	69.350	69.350	58.037	0
2019-05-31	69.350	69.350	69.350	69.350	58.037	0

← NewerPage 31 of 72 · 4,307 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.