Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	63.100	63.100	63.100	63.100	52.315	200
2018-12-03	64.250	64.250	64.250	64.250	53.268	0
2018-11-30	64.250	64.250	64.250	64.250	53.268	0
2018-11-29	64.250	64.250	64.250	64.250	53.268	300
2018-11-28	61.350	61.350	61.350	61.350	50.864	100
2018-11-27	61.350	61.350	61.350	61.350	50.864	100
2018-11-26	62.390	62.390	62.390	62.390	51.726	0
2018-11-23	62.390	62.390	62.390	62.390	51.726	4,700
2018-11-21	61.200	61.200	61.200	61.200	50.740	0
2018-11-20	61.200	61.200	61.200	61.200	50.740	1,000
2018-11-19	62.650	62.650	62.000	62.650	51.942	400
2018-11-16	65.040	65.040	65.040	65.040	53.923	0
2018-11-15	65.040	65.040	65.040	65.040	53.923	100
2018-11-14	65.400	65.400	65.400	65.400	54.222	100
2018-11-13	67.250	67.250	67.250	67.250	55.756	100
2018-11-12	68.900	68.900	68.900	68.900	57.124	0
2018-11-09	68.900	68.900	68.900	68.900	57.124	0
2018-11-08	68.900	68.900	68.900	68.900	57.124	0
2018-11-07	69.000	69.000	68.900	68.900	57.124	800
2018-11-06	65.860	65.860	65.860	65.860	54.603	0
2018-11-05	65.860	65.860	65.860	65.860	54.603	0
2018-11-02	65.860	65.860	65.860	65.860	54.603	100
2018-11-01	65.860	65.860	65.860	65.860	54.603	0
2018-10-31	65.860	65.860	65.860	65.860	54.603	0
2018-10-30	65.860	65.860	65.860	65.860	54.603	100
2018-10-29	65.860	65.860	65.860	65.860	54.603	0
2018-10-26	65.860	65.860	65.860	65.860	54.603	100
2018-10-25	65.860	65.860	65.860	65.860	54.603	500
2018-10-24	68.410	68.410	65.860	65.860	53.510	1,600
2018-10-23	69.860	69.860	69.860	69.860	56.759	100
2018-10-22	73.170	73.170	73.170	73.170	59.449	0
2018-10-19	73.170	73.170	73.170	73.170	59.449	0
2018-10-18	73.170	73.170	73.170	73.170	59.449	0
2018-10-17	73.170	73.170	73.170	73.170	59.449	0
2018-10-16	73.170	73.170	73.170	73.170	59.449	0
2018-10-15	73.170	73.170	73.170	73.170	59.449	0
2018-10-12	73.450	73.450	73.170	73.170	59.449	1,200
2018-10-11	72.770	72.770	72.770	72.770	59.124	0
2018-10-10	73.350	73.350	72.770	72.770	59.124	300
2018-10-09	78.450	78.450	78.450	78.450	63.739	0
2018-10-08	78.450	78.450	78.450	78.450	63.739	0
2018-10-05	78.450	78.450	78.450	78.450	63.739	200
2018-10-04	77.550	77.550	77.550	77.550	63.007	0
2018-10-03	77.550	77.550	77.550	77.550	63.007	1,900
2018-10-02	79.850	79.850	79.850	79.850	64.876	100
2018-10-01	85.850	85.850	85.850	85.850	69.751	0
2018-09-28	85.850	85.850	85.850	85.850	69.751	0
2018-09-27	85.850	85.850	85.850	85.850	69.751	200
2018-09-26	84.750	84.750	84.750	84.750	68.857	0
2018-09-25	84.750	84.750	84.750	84.750	68.857	0
2018-09-24	84.750	84.750	84.750	84.750	68.857	0
2018-09-21	84.550	84.750	84.550	84.750	68.857	9,100
2018-09-20	84.240	84.240	84.240	84.240	68.443	0
2018-09-19	84.240	84.240	84.240	84.240	68.443	0
2018-09-18	84.240	84.240	84.240	84.240	68.443	200
2018-09-17	82.700	82.700	82.700	82.700	67.192	0
2018-09-14	82.700	82.700	82.700	82.700	67.192	0
2018-09-13	82.700	82.700	82.700	82.700	67.192	400
2018-09-12	79.900	79.900	79.900	79.900	64.917	0
2018-09-11	79.900	79.900	79.900	79.900	64.917	0

← NewerPage 34 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.