See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.60▲ 1.14%
← FERG stock page

Ferguson Enterprises Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-09-1079.90079.90079.90079.90064.9170
2018-09-0779.90079.90079.90079.90064.9170
2018-09-0679.90079.90079.90079.90064.9170
2018-09-0579.90079.90079.90079.90064.9170
2018-09-0479.90079.90079.90079.90064.9170
2018-08-3179.90079.90079.90079.90064.917300
2018-08-3080.00080.00080.00080.00064.9980
2018-08-2980.00080.00080.00080.00064.998100
2018-08-2877.83077.83077.83077.83063.2350
2018-08-2777.83077.83077.83077.83063.2350
2018-08-2477.83077.83077.83077.83063.2350
2018-08-2377.83077.83077.83077.83063.2350
2018-08-2277.83077.83077.83077.83063.2350
2018-08-2177.83077.83077.83077.83063.235200
2018-08-2077.68077.68077.68077.68063.1130
2018-08-1777.68077.68077.68077.68063.113800
2018-08-1677.68077.68077.68077.68063.1130
2018-08-1579.00079.00077.68077.68063.113500
2018-08-1479.10079.10079.10079.10064.2670
2018-08-1379.10079.10079.10079.10064.2670
2018-08-1079.10079.10079.10079.10064.2670
2018-08-0979.10079.10079.10079.10064.2670
2018-08-0879.10079.10079.10079.10064.267800
2018-08-0778.50078.50078.50078.50063.7790
2018-08-0677.60078.50077.60078.50063.7791,200
2018-08-0377.35077.35077.35077.35062.8451,300
2018-08-0277.79077.79076.75076.75062.357400
2018-08-0179.55079.55079.55079.55064.6320
2018-07-3179.55079.55079.55079.55064.6320
2018-07-3079.55079.55079.55079.55064.6320
2018-07-2779.55079.55079.55079.55064.632400
2018-07-2680.58080.58080.58080.58065.4690
2018-07-2580.58080.58080.58080.58065.469700
2018-07-2480.50080.50080.50080.50065.4041,000
2018-07-2381.20081.20081.20081.20065.9730
2018-07-2081.20081.20081.20081.20065.973800
2018-07-1979.90079.90079.90079.90064.9170
2018-07-1879.90079.90079.90079.90064.9170
2018-07-1779.90079.90079.90079.90064.9170
2018-07-1679.90079.90079.90079.90064.9170
2018-07-1379.90079.90079.90079.90064.9170
2018-07-1279.90079.90079.90079.90064.9170
2018-07-1179.90079.90079.90079.90064.9170
2018-07-1079.90079.90079.90079.90064.9170
2018-07-0979.90079.90079.90079.90064.9170
2018-07-0679.90079.90079.90079.90064.917200
2018-07-0579.32079.32079.32079.32064.4450
2018-07-0379.32079.32079.32079.32064.4450
2018-07-0279.32079.32079.32079.32064.4450
2018-06-2979.32079.32079.32079.32064.4450
2018-06-2879.32079.32079.32079.32064.445100
2018-06-2779.22079.22079.22079.22064.3640
2018-06-2679.22079.22079.22079.22064.3640
2018-06-2579.22079.22079.22079.22064.364200
2018-06-2280.38080.38080.38080.38065.3070
2018-06-2180.38080.38080.38080.38065.3070
2018-06-2080.38080.38080.38080.38065.307100
2018-06-1981.15081.15081.15081.15065.9320
2018-06-1881.15081.15081.15081.15065.9320
2018-06-1581.15081.15081.15081.15065.9320
← NewerPage 35 of 72 · 4,307 trading daysOlder →

Stock splits

DateSplit (new : old)
2018-06-11947:1000

Dividends

Ex-dateAmount
2026-08-210.8900 USD
2026-05-150.8900 USD
2026-03-060.8900 USD
2026-01-020.8900 USD
2025-09-260.8300 USD
2025-06-200.8300 USD
2025-03-210.8300 USD
2024-12-200.8300 USD
2024-09-270.7900 USD
2024-06-140.7900 USD
2024-03-140.7900 USD
2023-12-140.7900 USD
2023-10-050.7500 USD
2023-06-150.7500 USD
2023-03-160.7500 USD
2022-12-150.7500 USD
2022-10-271.9100 USD
2022-03-240.8400 USD
2021-10-281.6650 USD
2021-03-252.5290 USD
2020-11-122.0820 USD
2020-03-260.6750 USD
2019-10-241.4510 USD
2019-04-040.6310 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.