Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	69.800	69.800	69.800	69.800	57.870	0
2019-03-04	69.800	69.800	69.800	69.800	57.870	100
2019-03-01	69.800	69.800	69.800	69.800	57.870	500
2019-02-28	70.580	70.580	70.580	70.580	58.516	0
2019-02-27	70.580	70.580	70.580	70.580	58.516	0
2019-02-26	69.840	70.580	69.800	70.580	58.516	900
2019-02-25	69.250	69.250	69.250	69.250	57.414	0
2019-02-22	69.250	69.250	69.250	69.250	57.414	0
2019-02-21	69.250	69.250	69.250	69.250	57.414	100
2019-02-20	69.250	69.250	69.250	69.250	57.414	0
2019-02-19	69.250	69.250	69.250	69.250	57.414	0
2019-02-15	69.250	69.250	69.250	69.250	57.414	0
2019-02-14	69.250	69.250	69.250	69.250	57.414	0
2019-02-13	69.250	69.250	69.250	69.250	57.414	1,400
2019-02-12	67.000	67.000	67.000	67.000	55.548	0
2019-02-11	67.000	67.000	67.000	67.000	55.548	0
2019-02-08	67.000	67.000	67.000	67.000	55.548	0
2019-02-07	67.000	67.000	67.000	67.000	55.548	100
2019-02-06	67.000	67.000	67.000	67.000	55.548	0
2019-02-05	67.000	67.000	67.000	67.000	55.548	0
2019-02-04	67.000	67.000	67.000	67.000	55.548	0
2019-02-01	67.000	67.000	67.000	67.000	55.548	0
2019-01-31	67.150	67.150	67.000	67.000	55.548	5,200
2019-01-30	66.600	66.600	66.600	66.600	55.217	0
2019-01-29	66.600	66.600	66.600	66.600	55.217	0
2019-01-28	66.600	66.600	66.600	66.600	55.217	200
2019-01-25	66.330	66.330	66.330	66.330	54.993	0
2019-01-24	66.330	66.330	66.330	66.330	54.993	300
2019-01-23	66.600	66.600	66.600	66.600	55.217	30,000
2019-01-22	67.870	67.870	67.870	67.870	56.270	0
2019-01-18	67.870	67.870	67.870	67.870	56.270	0
2019-01-17	67.870	67.870	67.870	67.870	56.270	0
2019-01-16	67.870	67.870	67.870	67.870	56.270	100
2019-01-15	67.870	67.870	67.870	67.870	56.270	0
2019-01-14	67.870	67.870	67.870	67.870	56.270	400
2019-01-11	67.300	67.300	67.300	67.300	55.797	0
2019-01-10	67.300	67.300	67.300	67.300	55.797	0
2019-01-09	67.300	67.300	67.300	67.300	55.797	100
2019-01-08	67.300	67.300	67.300	67.300	55.797	1,200
2019-01-07	64.040	64.300	64.000	64.300	53.310	7,500
2019-01-04	64.490	64.490	64.490	64.490	53.467	100
2019-01-03	61.050	61.050	60.720	60.720	50.342	900
2019-01-02	62.750	62.750	62.750	62.750	52.025	100
2018-12-31	62.920	62.920	62.920	62.920	52.166	0
2018-12-28	62.750	62.920	62.750	62.920	52.166	1,200
2018-12-27	62.270	62.270	62.270	62.270	51.627	200
2018-12-26	63.050	63.550	62.720	62.720	52.000	1,000
2018-12-24	61.400	61.400	61.400	61.400	50.905	0
2018-12-21	62.000	62.420	61.400	61.400	50.905	1,100
2018-12-20	63.050	63.050	63.050	63.050	52.273	100
2018-12-19	63.050	63.050	63.050	63.050	52.273	200
2018-12-18	63.650	63.650	63.650	63.650	52.771	0
2018-12-17	63.650	63.650	63.650	63.650	52.771	100
2018-12-14	63.650	63.650	63.650	63.650	52.771	0
2018-12-13	63.650	63.650	63.650	63.650	52.771	2,200
2018-12-12	63.650	63.650	63.650	63.650	52.771	400
2018-12-11	62.150	62.150	62.150	62.150	51.527	200
2018-12-10	63.100	63.100	63.100	63.100	52.315	0
2018-12-07	63.100	63.100	63.100	63.100	52.315	100
2018-12-06	63.100	63.100	63.100	63.100	52.315	100

← NewerPage 33 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.