Ferguson Enterprises Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	81.150	81.150	81.150	81.150	65.932	0
2018-06-13	81.150	81.150	81.150	81.150	65.932	200
2018-06-12	79.760	79.760	79.760	79.760	64.803	0
2018-06-11	79.760	79.760	79.760	79.760	64.803	100
2018-06-08	78.350	78.350	78.350	78.350	63.790	0
2018-06-07	78.350	78.350	78.350	78.350	63.790	0
2018-06-06	78.350	78.350	78.350	78.350	63.790	0
2018-06-05	78.350	78.350	78.350	78.350	63.790	0
2018-06-04	78.350	78.350	78.350	78.350	63.790	95
2018-06-01	77.140	77.140	77.140	77.140	62.804	0
2018-05-31	77.140	77.140	77.140	77.140	62.804	0
2018-05-30	77.140	77.140	77.140	77.140	62.804	0
2018-05-29	77.140	77.140	77.140	77.140	62.804	0
2018-05-25	77.140	77.140	77.140	77.140	62.804	2,368
2018-05-24	79.110	79.110	79.110	79.110	64.408	0
2018-05-23	79.110	79.110	79.110	79.110	64.408	0
2018-05-22	79.110	79.110	79.110	79.110	64.408	947
2018-05-21	76.700	76.700	76.700	76.700	62.446	0
2018-05-18	76.700	76.700	76.700	76.700	62.446	0
2018-05-17	76.700	76.700	76.700	76.700	62.446	0
2018-05-16	76.700	76.700	76.700	76.700	62.446	0
2018-05-15	76.700	76.700	76.700	76.700	62.446	0
2018-05-14	76.700	76.700	76.700	76.700	62.446	95
2018-05-11	77.150	77.150	77.150	77.150	62.813	0
2018-05-10	77.150	77.150	77.150	77.150	62.813	0
2018-05-09	77.150	77.150	77.150	77.150	62.813	0
2018-05-08	77.150	77.150	77.150	77.150	62.813	0
2018-05-07	77.150	77.150	77.150	77.150	62.813	0
2018-05-04	77.150	77.150	77.150	77.150	62.813	0
2018-05-03	77.150	77.150	77.150	77.150	62.813	0
2018-05-02	77.150	77.150	77.150	77.150	62.813	0
2018-05-01	77.150	77.150	77.150	77.150	62.813	663
2018-04-30	77.150	77.150	77.150	77.150	62.813	0
2018-04-27	77.150	77.150	77.150	77.150	62.813	3,030
2018-04-26	78.850	78.850	78.850	78.850	64.197	0
2018-04-25	78.850	78.850	78.850	78.850	64.197	0
2018-04-24	78.850	78.850	78.850	78.850	64.197	189
2018-04-23	78.150	78.150	78.150	78.150	63.627	189
2018-04-20	78.850	78.850	78.850	78.850	64.197	0
2018-04-19	78.850	78.850	78.850	78.850	64.197	284
2018-04-18	75.150	75.150	75.150	75.150	61.184	0
2018-04-17	75.150	75.150	75.150	75.150	61.184	0
2018-04-16	75.150	75.150	75.150	75.150	61.184	0
2018-04-13	75.150	75.150	75.150	75.150	61.184	0
2018-04-12	75.150	75.150	75.150	75.150	61.184	379
2018-04-11	73.750	73.750	73.750	73.750	60.044	0
2018-04-10	73.750	73.750	73.750	73.750	60.044	0
2018-04-09	73.750	73.750	73.750	73.750	60.044	0
2018-04-06	73.750	73.750	73.750	73.750	60.044	0
2018-04-05	73.750	73.750	73.750	73.750	60.044	284
2018-04-04	73.900	73.900	73.900	73.900	59.699	0
2018-04-03	73.900	73.900	73.900	73.900	59.699	189
2018-04-02	74.850	74.850	74.850	74.850	60.467	0
2018-03-29	74.850	74.850	74.850	74.850	60.467	0
2018-03-28	74.850	74.850	74.850	74.850	60.467	0
2018-03-27	74.850	74.850	74.850	74.850	60.467	0
2018-03-26	74.850	74.850	74.850	74.850	60.467	0
2018-03-23	74.850	74.850	74.850	74.850	60.467	0
2018-03-22	74.850	74.850	74.850	74.850	60.467	0
2018-03-21	74.750	74.850	74.750	74.850	60.467	379

← NewerPage 36 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.